|
Closing price on 12/1/2023
|
|
| Open |
13.75 |
| High |
13.90 |
| Low |
13.75 |
| Volume |
1,500 |
| Split-adjusted Price |
10.79 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2023
|
+0.15 / +1.09%
|
13.75
|
13.90
|
13.75
|
13.90
|
13.82
|
10.79
|
1,500
|
|
|
11/30/2023
|
+0.05 / +0.36%
|
13.75
|
13.75
|
13.70
|
13.75
|
13.71
|
10.67
|
1,100
|
|
|
11/29/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.63
|
1,800
|
|
|
11/28/2023
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.84
|
10.63
|
3,900
|
|
|
11/27/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
10.79
|
700
|
|
|
11/24/2023
|
-0.10 / -0.71%
|
13.95
|
13.95
|
13.90
|
13.90
|
13.93
|
10.79
|
200
|
|
|
11/23/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.89
|
10.86
|
5,900
|
|
|
11/22/2023
|
+0.20 / +1.45%
|
14.40
|
14.40
|
13.90
|
14.00
|
13.97
|
10.86
|
5,800
|
|
|
11/21/2023
|
-0.65 / -4.50%
|
14.05
|
14.05
|
13.75
|
13.80
|
13.94
|
10.71
|
1,300
|
|
|
11/20/2023
|
+0.40 / +2.85%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
11.21
|
500
|
|
|
11/17/2023
|
-0.05 / -0.35%
|
14.50
|
14.90
|
14.00
|
14.05
|
14.43
|
10.90
|
15,500
|
|
|
11/16/2023
|
-0.55 / -3.75%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.21
|
10.94
|
900
|
|
|
11/15/2023
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.60
|
14.65
|
14.65
|
11.37
|
2,000
|
|
|
11/14/2023
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.20
|
14.70
|
14.52
|
11.41
|
3,800
|
|
|
11/13/2023
|
-0.10 / -0.67%
|
15.80
|
15.80
|
14.00
|
14.80
|
14.41
|
11.49
|
6,200
|
|
|
11/10/2023
|
-1.10 / -6.88%
|
14.90
|
16.10
|
14.90
|
14.90
|
15.04
|
11.56
|
3,600
|
|
|
11/9/2023
|
+0.90 / +5.96%
|
14.10
|
16.15
|
14.05
|
16.00
|
14.09
|
12.42
|
37,200
|
|
|
11/8/2023
|
-1.10 / -6.79%
|
15.10
|
17.20
|
15.10
|
15.10
|
15.13
|
11.72
|
10,100
|
|
|
11/7/2023
|
-1.20 / -6.90%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.57
|
3,000
|
|
|
11/6/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.50
|
0
|
|
|
11/3/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.50
|
0
|
|
|
11/2/2023
|
0.00 / 0.00%
|
16.40
|
17.40
|
16.20
|
17.40
|
17.05
|
13.50
|
1,200
|
|
|
11/1/2023
|
-0.60 / -3.33%
|
16.75
|
17.40
|
16.75
|
17.40
|
16.82
|
13.50
|
900
|
|
|
10/31/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.97
|
2,000
|
|
|
10/30/2023
|
+1.05 / +6.19%
|
15.80
|
18.00
|
15.80
|
18.00
|
16.46
|
13.97
|
4,400
|
|
|
10/27/2023
|
0.00 / 0.00%
|
16.70
|
18.00
|
15.80
|
16.95
|
16.59
|
13.15
|
14,500
|
|
|
10/26/2023
|
+0.95 / +5.94%
|
17.10
|
17.10
|
16.00
|
16.95
|
16.59
|
13.15
|
4,400
|
|
|
10/25/2023
|
+1.00 / +6.67%
|
13.95
|
16.00
|
13.95
|
16.00
|
14.07
|
12.42
|
7,900
|
|
|
10/24/2023
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.64
|
600
|
|
|
10/23/2023
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.49
|
500
|
|
|