Closing price on 9/7/2016
|
|
Open |
19.50 |
High |
19.50 |
Low |
19.00 |
Volume |
1,400 |
Split-adjusted Price |
7.37 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.07
|
7.37
|
1,400
|
|
9/6/2016
|
0.00 / 0.00%
|
19.00
|
19.60
|
19.00
|
19.00
|
19.07
|
7.37
|
6,700
|
|
9/5/2016
|
+0.30 / +1.60%
|
19.50
|
19.80
|
19.00
|
19.00
|
19.27
|
7.37
|
22,400
|
|
9/1/2016
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
7.25
|
0
|
|
8/31/2016
|
+1.10 / +6.15%
|
19.00
|
20.00
|
17.50
|
19.00
|
18.68
|
7.37
|
11,900
|
|
8/30/2016
|
-1.00 / -5.29%
|
18.50
|
18.50
|
17.90
|
17.90
|
18.16
|
6.94
|
4,200
|
|
8/29/2016
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.00
|
18.90
|
18.54
|
7.33
|
13,700
|
|
8/26/2016
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
7.33
|
0
|
|
8/25/2016
|
+0.30 / +1.61%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
7.33
|
500
|
|
8/24/2016
|
-0.40 / -2.11%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.89
|
7.21
|
3,100
|
|
8/23/2016
|
+0.10 / +0.53%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.37
|
100
|
|
8/22/2016
|
+0.30 / +1.61%
|
18.00
|
19.00
|
18.00
|
18.90
|
18.31
|
7.33
|
900
|
|
8/19/2016
|
+0.10 / +0.53%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.59
|
7.33
|
5,200
|
|
8/18/2016
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.91
|
7.29
|
6,500
|
|
8/17/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
7.37
|
15,800
|
|
8/16/2016
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.07
|
7.37
|
15,110
|
|
8/15/2016
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.56
|
2,800
|
|
8/12/2016
|
+0.40 / +2.04%
|
19.60
|
20.20
|
19.20
|
20.00
|
19.58
|
7.75
|
8,100
|
|
8/11/2016
|
-0.30 / -1.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.60
|
0
|
|
8/10/2016
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.10
|
19.90
|
19.55
|
7.71
|
6,200
|
|
8/9/2016
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.82
|
7.68
|
1,100
|
|
8/8/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.75
|
800
|
|
8/5/2016
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.75
|
0
|
|
8/4/2016
|
+0.20 / +1.02%
|
20.30
|
20.30
|
19.80
|
19.80
|
20.00
|
7.68
|
16,700
|
|
8/3/2016
|
+1.10 / +5.95%
|
20.50
|
20.50
|
19.60
|
19.60
|
19.75
|
7.60
|
11,400
|
|
8/2/2016
|
-1.00 / -5.13%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.73
|
7.17
|
1,808
|
|
8/1/2016
|
0.00 / 0.00%
|
20.30
|
20.50
|
19.50
|
19.50
|
19.50
|
7.56
|
40,610
|
|
7/29/2016
|
+0.50 / +2.50%
|
19.90
|
20.50
|
18.50
|
20.50
|
19.46
|
7.95
|
5,900
|
|
7/28/2016
|
+1.50 / +8.11%
|
19.80
|
20.30
|
19.50
|
20.00
|
19.61
|
7.75
|
8,810
|
|
7/27/2016
|
-1.00 / -5.13%
|
20.00
|
20.00
|
18.50
|
18.50
|
18.82
|
7.17
|
4,200
|
|
|