|
Closing price on 1/2/2020
|
|
| Open |
11.70 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
1,800 |
| Split-adjusted Price |
9.39 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2020
|
+0.40 / +3.42%
|
11.70
|
12.20
|
11.70
|
12.10
|
11.97
|
9.39
|
1,800
|
|
|
12/31/2019
|
-3.50 / -23.03%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
9.08
|
1,500
|
|
|
12/30/2019
|
+1.90 / +14.29%
|
11.40
|
15.20
|
11.40
|
15.20
|
11.57
|
11.80
|
2,500
|
|
|
12/27/2019
|
+0.30 / +2.04%
|
13.20
|
15.00
|
13.20
|
15.00
|
13.31
|
11.64
|
1,600
|
|
|
12/26/2019
|
+1.80 / +13.95%
|
12.90
|
14.70
|
12.90
|
14.70
|
13.07
|
11.41
|
3,900
|
|
|
12/25/2019
|
-1.40 / -9.79%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.76
|
10.01
|
1,100
|
|
|
12/24/2019
|
+1.80 / +14.40%
|
12.70
|
14.30
|
12.70
|
14.30
|
12.85
|
11.10
|
1,100
|
|
|
12/23/2019
|
-1.40 / -10.07%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.70
|
2,000
|
|
|
12/20/2019
|
+1.80 / +14.88%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.79
|
500
|
|
|
12/19/2019
|
-1.70 / -12.32%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.39
|
2,000
|
|
|
12/18/2019
|
+1.80 / +15.00%
|
12.00
|
13.80
|
12.00
|
13.80
|
12.06
|
10.71
|
3,100
|
|
|
12/17/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.31
|
4,000
|
|
|
12/16/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.39
|
3,000
|
|
|
12/13/2019
|
+0.20 / +1.68%
|
11.70
|
13.60
|
11.70
|
12.10
|
12.10
|
9.39
|
6,300
|
|
|
12/12/2019
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.24
|
2,000
|
|
|
12/11/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.31
|
2,000
|
|
|
12/10/2019
|
-1.80 / -13.04%
|
13.80
|
13.80
|
11.70
|
12.00
|
12.09
|
9.31
|
1,300
|
|
|
12/9/2019
|
0.00 / 0.00%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.60
|
10.71
|
500
|
|
|
12/6/2019
|
-1.20 / -8.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.71
|
100
|
|
|
12/5/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.64
|
0
|
|
|
12/4/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.64
|
3,000
|
|
|
12/3/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.64
|
0
|
|
|
12/2/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.64
|
0
|
|
|
11/29/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.64
|
0
|
|
|
11/28/2019
|
-10.00 / -40.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.64
|
100
|
|
|
11/27/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.40
|
0
|
|
|
11/26/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.40
|
0
|
|
|
11/25/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.40
|
0
|
|
|
11/22/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.40
|
0
|
|
|
11/21/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.40
|
0
|
|
|