|
Closing price on 8/15/2025
|
|
| Open |
13.40 |
| High |
13.45 |
| Low |
13.05 |
| Volume |
9,600 |
| Split-adjusted Price |
13.15 |
There is no data on 8/16/2025. Display data on 8/15/2025 instead.
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.30 / -2.23%
|
13.40
|
13.45
|
13.05
|
13.15
|
13.18
|
13.15
|
9,600
|
|
|
8/14/2025
|
0.00 / 0.00%
|
13.45
|
13.45
|
13.40
|
13.45
|
13.44
|
13.45
|
3,200
|
|
|
8/13/2025
|
+0.25 / +1.89%
|
13.50
|
13.50
|
13.05
|
13.45
|
13.24
|
13.45
|
1,700
|
|
|
8/12/2025
|
-0.25 / -1.86%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
900
|
|
|
8/11/2025
|
+0.65 / +5.08%
|
13.50
|
13.50
|
13.00
|
13.45
|
13.10
|
13.45
|
8,200
|
|
|
8/8/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1,000
|
|
|
8/7/2025
|
-0.20 / -1.54%
|
13.20
|
13.20
|
12.70
|
12.80
|
12.83
|
12.80
|
700
|
|
|
8/6/2025
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.91
|
13.00
|
1,200
|
|
|
8/5/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
100
|
|
|
8/4/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1,700
|
|
|
8/1/2025
|
+0.30 / +2.36%
|
12.80
|
13.00
|
12.75
|
13.00
|
12.82
|
13.00
|
600
|
|
|
7/31/2025
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
800
|
|
|
7/30/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2,000
|
|
|
7/29/2025
|
+0.10 / +0.79%
|
12.95
|
12.95
|
12.80
|
12.80
|
12.86
|
12.80
|
4,800
|
|
|
7/28/2025
|
-0.05 / -0.39%
|
12.70
|
12.70
|
12.55
|
12.70
|
12.68
|
12.70
|
7,500
|
|
|
7/25/2025
|
-0.20 / -1.54%
|
12.75
|
12.90
|
12.75
|
12.75
|
12.81
|
12.75
|
500
|
|
|
7/24/2025
|
+0.40 / +3.19%
|
12.50
|
12.95
|
12.50
|
12.95
|
12.86
|
12.95
|
3,500
|
|
|
7/23/2025
|
-0.15 / -1.18%
|
12.35
|
12.55
|
12.35
|
12.55
|
12.41
|
12.55
|
8,300
|
|
|
7/22/2025
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.65
|
12.70
|
12.70
|
12.70
|
3,200
|
|
|
7/21/2025
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.78
|
12.70
|
400
|
|
|
7/18/2025
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.80
|
12.80
|
12.85
|
12.80
|
2,100
|
|
|
7/17/2025
|
+0.20 / +1.58%
|
13.00
|
13.00
|
12.55
|
12.85
|
12.66
|
12.85
|
4,600
|
|
|
7/16/2025
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.60
|
12.65
|
12.62
|
12.65
|
1,900
|
|
|
7/15/2025
|
-0.30 / -2.32%
|
12.80
|
12.80
|
12.65
|
12.65
|
12.76
|
12.65
|
1,400
|
|
|
7/14/2025
|
-0.05 / -0.38%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
100
|
|
|
7/11/2025
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.75
|
13.00
|
200
|
|
|
7/10/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1,000
|
|
|
7/9/2025
|
+0.05 / +0.39%
|
12.80
|
13.10
|
12.55
|
13.00
|
12.87
|
13.00
|
3,900
|
|
|
7/8/2025
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
0
|
|
|
7/7/2025
|
+0.30 / +2.37%
|
12.75
|
12.95
|
12.70
|
12.95
|
12.83
|
12.95
|
1,300
|
|
|