|
Closing price on 4/28/2025
|
|
| Open |
13.70 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
20,600 |
| Split-adjusted Price |
14.20 |
There is no data on 4/29/2025. Display data on 4/28/2025 instead.
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
-0.50 / -3.40%
|
13.70
|
14.20
|
13.70
|
14.20
|
13.70
|
14.20
|
20,600
|
|
|
4/25/2025
|
+0.10 / +0.60%
|
16.60
|
16.80
|
15.70
|
16.70
|
16.53
|
14.70
|
10,300
|
|
|
4/24/2025
|
+0.40 / +2.47%
|
16.20
|
16.70
|
15.30
|
16.60
|
16.43
|
14.61
|
15,200
|
|
|
4/23/2025
|
0.00 / 0.00%
|
16.75
|
16.90
|
16.00
|
16.20
|
16.21
|
14.26
|
8,000
|
|
|
4/22/2025
|
+1.05 / +6.93%
|
15.60
|
16.20
|
15.60
|
16.20
|
15.90
|
14.26
|
13,500
|
|
|
4/21/2025
|
+0.65 / +4.48%
|
14.60
|
15.15
|
14.50
|
15.15
|
14.67
|
13.34
|
18,100
|
|
|
4/18/2025
|
-0.25 / -1.69%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.46
|
12.76
|
6,100
|
|
|
4/17/2025
|
+0.60 / +4.24%
|
14.20
|
15.00
|
14.20
|
14.75
|
14.70
|
12.98
|
3,000
|
|
|
4/16/2025
|
+0.25 / +1.80%
|
14.00
|
14.80
|
14.00
|
14.15
|
14.28
|
12.46
|
18,200
|
|
|
4/15/2025
|
+0.80 / +6.11%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.58
|
12.24
|
1,300
|
|
|
4/14/2025
|
+0.05 / +0.38%
|
13.05
|
13.10
|
13.05
|
13.10
|
13.07
|
11.53
|
500
|
|
|
4/11/2025
|
+0.15 / +1.16%
|
12.90
|
13.05
|
12.50
|
13.05
|
12.77
|
11.49
|
500
|
|
|
4/10/2025
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.36
|
500
|
|
|
4/9/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.65
|
100
|
|
|
4/8/2025
|
+0.30 / +2.54%
|
12.10
|
12.20
|
11.00
|
12.10
|
11.31
|
10.65
|
6,300
|
|
|
4/4/2025
|
-0.60 / -4.84%
|
12.00
|
12.00
|
11.55
|
11.80
|
11.74
|
10.39
|
600
|
|
|
4/3/2025
|
-0.55 / -4.25%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.56
|
10.91
|
3,200
|
|
|
4/2/2025
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
11.40
|
0
|
|
|
4/1/2025
|
+0.10 / +0.78%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
11.40
|
100
|
|
|
3/31/2025
|
+0.10 / +0.78%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
11.31
|
400
|
|
|
3/28/2025
|
+0.15 / +1.19%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
11.22
|
100
|
|
|
3/27/2025
|
-0.65 / -4.91%
|
13.20
|
13.40
|
12.60
|
12.60
|
12.96
|
11.09
|
2,900
|
|
|
3/26/2025
|
+0.05 / +0.38%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
11.66
|
600
|
|
|
3/25/2025
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.62
|
0
|
|
|
3/24/2025
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.62
|
100
|
|
|
3/21/2025
|
-0.40 / -2.96%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.19
|
11.53
|
2,500
|
|
|
3/20/2025
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.88
|
300
|
|
|
3/19/2025
|
-0.65 / -4.53%
|
14.30
|
14.30
|
13.70
|
13.70
|
14.28
|
12.06
|
2,600
|
|
|
3/18/2025
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
12.63
|
0
|
|
|
3/17/2025
|
+0.85 / +6.30%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
12.63
|
100
|
|
|