|
Closing price on 1/25/2022
|
|
| Open |
21.40 |
| High |
21.50 |
| Low |
20.80 |
| Volume |
31,800 |
| Split-adjusted Price |
16.14 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
-0.10 / -0.48%
|
21.40
|
21.50
|
20.80
|
20.80
|
21.20
|
16.14
|
31,800
|
|
|
1/24/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
16.22
|
0
|
|
|
1/21/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.20
|
21.00
|
20.90
|
16.30
|
1,200
|
|
|
1/20/2022
|
+1.00 / +4.93%
|
20.00
|
21.30
|
20.00
|
21.30
|
21.00
|
16.53
|
900
|
|
|
1/19/2022
|
+1.60 / +7.84%
|
22.40
|
22.40
|
20.00
|
22.00
|
20.30
|
17.07
|
3,400
|
|
|
1/18/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
15.83
|
1,600
|
|
|
1/17/2022
|
+1.10 / +5.31%
|
20.30
|
21.80
|
20.20
|
21.80
|
20.40
|
16.92
|
1,000
|
|
|
1/14/2022
|
+2.40 / +11.43%
|
21.00
|
23.40
|
20.60
|
23.40
|
20.70
|
18.16
|
4,200
|
|
|
1/13/2022
|
+2.50 / +11.63%
|
20.80
|
24.00
|
20.10
|
24.00
|
21.00
|
18.63
|
7,700
|
|
|
1/12/2022
|
-3.50 / -14.00%
|
22.20
|
22.20
|
21.30
|
21.50
|
21.50
|
16.69
|
4,300
|
|
|
1/11/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.40
|
0
|
|
|
1/10/2022
|
-3.20 / -12.75%
|
25.10
|
25.10
|
21.90
|
21.90
|
25.00
|
17.00
|
5,500
|
|
|
1/7/2022
|
-4.40 / -14.92%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
19.48
|
41,900
|
|
|
1/6/2022
|
+2.10 / +7.66%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
22.89
|
100
|
|
|
1/5/2022
|
-0.30 / -1.08%
|
26.40
|
27.50
|
26.40
|
27.50
|
27.40
|
21.34
|
1,800
|
|
|
1/4/2022
|
+1.10 / +4.35%
|
28.50
|
28.50
|
26.40
|
26.40
|
27.80
|
20.49
|
300
|
|
|
12/31/2021
|
+0.20 / +0.81%
|
28.00
|
28.00
|
25.00
|
25.00
|
25.30
|
19.40
|
1,100
|
|
|
12/30/2021
|
+1.70 / +7.42%
|
24.90
|
24.90
|
24.60
|
24.60
|
24.80
|
19.09
|
300
|
|
|
12/29/2021
|
+2.70 / +12.16%
|
22.50
|
24.90
|
22.50
|
24.90
|
22.90
|
19.32
|
1,800
|
|
|
12/28/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.23
|
0
|
|
|
12/27/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.23
|
0
|
|
|
12/24/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.23
|
0
|
|
|
12/23/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.23
|
100
|
|
|
12/22/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.23
|
0
|
|
|
12/21/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.23
|
400
|
|
|
12/20/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.23
|
0
|
|
|
12/17/2021
|
+0.10 / +0.45%
|
20.40
|
22.50
|
20.40
|
22.50
|
22.20
|
17.46
|
2,200
|
|
|
12/16/2021
|
+0.10 / +0.45%
|
20.10
|
22.50
|
20.10
|
22.50
|
22.40
|
17.46
|
2,100
|
|
|
12/15/2021
|
0.00 / 0.00%
|
20.80
|
22.80
|
20.80
|
22.80
|
22.40
|
17.69
|
1,300
|
|
|
12/14/2021
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
17.69
|
100
|
|
|