|
Closing price on 10/31/2025
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
12.70 |
| Volume |
1,500 |
| Split-adjusted Price |
12.80 |
There is no data on 11/2/2025. Display data on 10/31/2025 instead.
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
-0.65 / -4.83%
|
13.60
|
13.60
|
12.70
|
12.80
|
13.13
|
12.80
|
1,500
|
|
|
10/30/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.00
|
13.45
|
13.66
|
13.45
|
1,200
|
|
|
10/29/2025
|
-0.15 / -1.10%
|
13.60
|
13.60
|
12.65
|
13.45
|
12.79
|
13.45
|
1,700
|
|
|
10/28/2025
|
+0.40 / +3.03%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.80
|
13.60
|
200
|
|
|
10/27/2025
|
-0.25 / -1.86%
|
13.45
|
13.45
|
12.55
|
13.20
|
12.84
|
13.20
|
1,900
|
|
|
10/24/2025
|
+0.20 / +1.51%
|
13.25
|
13.45
|
13.20
|
13.45
|
13.38
|
13.45
|
1,700
|
|
|
10/23/2025
|
+0.75 / +6.00%
|
13.35
|
13.35
|
13.00
|
13.25
|
13.28
|
13.25
|
8,600
|
|
|
10/22/2025
|
-0.90 / -6.72%
|
14.00
|
14.00
|
12.50
|
12.50
|
12.68
|
12.50
|
3,500
|
|
|
10/21/2025
|
+0.40 / +3.08%
|
13.50
|
13.65
|
12.10
|
13.40
|
12.26
|
13.40
|
8,600
|
|
|
10/20/2025
|
-0.50 / -3.70%
|
13.00
|
14.30
|
13.00
|
13.00
|
13.12
|
13.00
|
8,400
|
|
|
10/17/2025
|
-0.30 / -2.17%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.69
|
13.50
|
800
|
|
|
10/16/2025
|
-0.25 / -1.78%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.70
|
13.80
|
2,400
|
|
|
10/15/2025
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.55
|
14.05
|
14.02
|
14.05
|
1,600
|
|
|
10/14/2025
|
-0.15 / -1.06%
|
14.00
|
14.50
|
14.00
|
14.05
|
14.20
|
14.05
|
2,400
|
|
|
10/13/2025
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.15
|
14.20
|
14.26
|
14.20
|
2,400
|
|
|
10/10/2025
|
0.00 / 0.00%
|
14.20
|
14.35
|
14.10
|
14.20
|
14.18
|
14.20
|
2,700
|
|
|
10/9/2025
|
-0.25 / -1.73%
|
14.45
|
15.00
|
14.20
|
14.20
|
14.35
|
14.20
|
2,900
|
|
|
10/8/2025
|
+0.40 / +2.85%
|
14.65
|
14.65
|
14.10
|
14.45
|
14.45
|
14.45
|
2,500
|
|
|
10/7/2025
|
-0.75 / -5.07%
|
14.00
|
14.15
|
14.00
|
14.05
|
14.03
|
14.05
|
7,900
|
|
|
10/6/2025
|
+0.80 / +5.71%
|
14.95
|
14.95
|
14.20
|
14.80
|
14.49
|
14.80
|
2,800
|
|
|
10/3/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.10
|
14.00
|
13.61
|
14.00
|
3,800
|
|
|
10/2/2025
|
-0.70 / -4.76%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.16
|
14.00
|
1,400
|
|
|
10/1/2025
|
-0.25 / -1.67%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.12
|
14.70
|
1,500
|
|
|
9/30/2025
|
-0.15 / -0.99%
|
14.20
|
14.95
|
14.05
|
14.95
|
14.20
|
14.95
|
4,500
|
|
|
9/29/2025
|
-0.20 / -1.31%
|
14.30
|
15.10
|
14.30
|
15.10
|
14.33
|
15.10
|
9,500
|
|
|
9/26/2025
|
-1.10 / -6.71%
|
16.30
|
16.30
|
15.30
|
15.30
|
15.48
|
15.30
|
13,000
|
|
|
9/25/2025
|
+0.10 / +0.55%
|
18.30
|
18.40
|
17.75
|
18.40
|
18.23
|
16.40
|
16,400
|
|
|
9/24/2025
|
+0.80 / +4.57%
|
17.70
|
18.50
|
17.00
|
18.30
|
17.72
|
16.31
|
24,600
|
|
|
9/23/2025
|
-0.40 / -2.23%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.44
|
15.60
|
17,100
|
|
|
9/22/2025
|
+0.70 / +4.07%
|
18.40
|
18.40
|
17.20
|
17.90
|
18.04
|
15.95
|
23,000
|
|
|