Closing price on 9/5/2017
|
|
Open |
31.90 |
High |
31.90 |
Low |
29.50 |
Volume |
10,700 |
Split-adjusted Price |
12.20 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2017
|
+0.80 / +2.74%
|
31.90
|
31.90
|
29.50
|
30.00
|
29.90
|
12.20
|
10,700
|
|
9/1/2017
|
0.00 / 0.00%
|
29.20
|
32.00
|
29.00
|
30.00
|
29.19
|
12.20
|
3,640
|
|
8/31/2017
|
0.00 / 0.00%
|
32.50
|
32.50
|
29.00
|
30.00
|
29.20
|
12.20
|
17,700
|
|
8/30/2017
|
-0.20 / -0.66%
|
32.50
|
32.50
|
30.00
|
30.00
|
30.13
|
12.20
|
2,000
|
|
8/29/2017
|
-2.80 / -8.48%
|
30.20
|
30.50
|
30.20
|
30.20
|
30.46
|
12.29
|
18,000
|
|
8/28/2017
|
0.00 / 0.00%
|
35.00
|
36.00
|
31.20
|
33.00
|
31.75
|
13.42
|
20,700
|
|
8/25/2017
|
-1.00 / -2.94%
|
38.20
|
38.20
|
32.20
|
33.00
|
32.96
|
13.42
|
4,400
|
|
8/24/2017
|
-0.80 / -2.30%
|
34.80
|
35.00
|
34.00
|
34.00
|
34.34
|
13.83
|
1,400
|
|
8/23/2017
|
+0.80 / +2.35%
|
35.00
|
35.00
|
31.10
|
34.80
|
31.94
|
14.16
|
1,900
|
|
8/22/2017
|
-1.00 / -2.86%
|
33.10
|
34.00
|
33.00
|
34.00
|
33.08
|
13.83
|
3,400
|
|
8/21/2017
|
+1.00 / +2.94%
|
35.00
|
36.00
|
33.50
|
35.00
|
34.16
|
14.24
|
5,900
|
|
8/18/2017
|
-0.10 / -0.28%
|
34.00
|
35.30
|
33.80
|
35.30
|
33.99
|
14.36
|
11,100
|
|
8/17/2017
|
-0.10 / -0.28%
|
36.00
|
36.00
|
34.00
|
35.40
|
35.10
|
14.40
|
9,000
|
|
8/16/2017
|
-0.20 / -0.56%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.52
|
14.44
|
2,108
|
|
8/15/2017
|
-0.60 / -1.65%
|
35.50
|
35.70
|
35.50
|
35.70
|
35.54
|
14.52
|
15,300
|
|
8/14/2017
|
+0.40 / +1.11%
|
36.50
|
36.50
|
35.50
|
36.30
|
35.66
|
14.77
|
20,600
|
|
8/11/2017
|
-0.20 / -0.54%
|
37.90
|
37.90
|
35.60
|
36.50
|
35.85
|
14.85
|
15,900
|
|
8/10/2017
|
0.00 / 0.00%
|
39.00
|
39.00
|
36.00
|
36.70
|
36.22
|
14.93
|
11,600
|
|
8/9/2017
|
+0.60 / +1.66%
|
38.00
|
41.40
|
36.10
|
36.70
|
36.98
|
14.93
|
22,080
|
|
8/8/2017
|
0.00 / 0.00%
|
38.00
|
38.00
|
35.80
|
36.10
|
35.99
|
14.69
|
7,100
|
|
8/7/2017
|
+0.30 / +0.84%
|
37.00
|
38.00
|
35.80
|
36.10
|
36.08
|
14.69
|
7,800
|
|
8/4/2017
|
-0.10 / -0.28%
|
36.10
|
36.10
|
35.00
|
36.00
|
35.80
|
14.64
|
3,200
|
|
8/3/2017
|
-0.60 / -1.63%
|
38.00
|
38.00
|
36.10
|
36.10
|
36.36
|
14.69
|
1,100
|
|
8/2/2017
|
+0.70 / +1.94%
|
36.30
|
36.70
|
36.20
|
36.70
|
36.45
|
14.93
|
27,100
|
|
8/1/2017
|
-5.50 / -13.25%
|
38.00
|
38.00
|
36.00
|
36.00
|
36.50
|
14.64
|
11,600
|
|
7/31/2017
|
+5.40 / +14.96%
|
35.90
|
41.50
|
35.90
|
41.50
|
37.10
|
16.88
|
19,000
|
|
7/28/2017
|
+1.10 / +3.07%
|
36.30
|
36.90
|
36.30
|
36.90
|
36.60
|
15.01
|
2,200
|
|
7/27/2017
|
+2.30 / +6.87%
|
36.00
|
39.00
|
35.80
|
35.80
|
36.13
|
14.56
|
2,100
|
|
7/26/2017
|
0.00 / 0.00%
|
35.40
|
36.00
|
33.50
|
33.50
|
35.29
|
13.63
|
2,500
|
|
7/25/2017
|
-0.50 / -1.47%
|
35.00
|
36.50
|
33.00
|
33.50
|
33.99
|
13.63
|
8,900
|
|
|