|
Closing price on 5/15/2024
|
|
| Open |
17.05 |
| High |
17.05 |
| Low |
16.60 |
| Volume |
23,300 |
| Split-adjusted Price |
11.69 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2024
|
-0.15 / -0.88%
|
17.05
|
17.05
|
16.60
|
16.90
|
16.95
|
11.69
|
23,300
|
|
|
5/14/2024
|
+0.30 / +1.79%
|
16.80
|
17.20
|
16.80
|
17.05
|
17.00
|
11.79
|
12,400
|
|
|
5/13/2024
|
+1.05 / +6.69%
|
16.00
|
16.75
|
16.00
|
16.75
|
16.69
|
11.59
|
50,200
|
|
|
5/10/2024
|
+0.90 / +6.08%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.28
|
10.86
|
8,400
|
|
|
5/9/2024
|
-0.45 / -2.95%
|
15.25
|
15.30
|
14.80
|
14.80
|
15.11
|
10.24
|
9,000
|
|
|
5/8/2024
|
+0.80 / +5.54%
|
15.35
|
15.35
|
15.15
|
15.25
|
15.27
|
10.55
|
48,200
|
|
|
5/7/2024
|
+0.25 / +1.76%
|
14.20
|
14.45
|
14.00
|
14.45
|
14.08
|
10.00
|
3,200
|
|
|
5/6/2024
|
-0.60 / -4.05%
|
14.50
|
14.80
|
13.90
|
14.20
|
14.49
|
9.82
|
6,200
|
|
|
5/3/2024
|
+0.90 / +6.47%
|
14.85
|
14.85
|
14.80
|
14.80
|
14.83
|
10.24
|
52,200
|
|
|
5/2/2024
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.61
|
18,200
|
|
|
4/26/2024
|
+0.15 / +1.17%
|
12.95
|
13.00
|
12.40
|
13.00
|
12.96
|
8.99
|
4,500
|
|
|
4/25/2024
|
-0.05 / -0.39%
|
12.80
|
12.85
|
12.80
|
12.85
|
12.83
|
8.89
|
1,100
|
|
|
4/24/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.92
|
0
|
|
|
4/23/2024
|
0.00 / 0.00%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.45
|
8.92
|
200
|
|
|
4/22/2024
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.92
|
100
|
|
|
4/19/2024
|
-0.35 / -2.72%
|
12.50
|
12.50
|
12.45
|
12.50
|
12.49
|
8.65
|
1,400
|
|
|
4/17/2024
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
8.89
|
100
|
|
|
4/16/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.92
|
0
|
|
|
4/15/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.89
|
8.92
|
1,600
|
|
|
4/12/2024
|
+0.10 / +0.78%
|
12.85
|
12.90
|
12.85
|
12.90
|
12.86
|
8.92
|
400
|
|
|
4/11/2024
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.85
|
400
|
|
|
4/10/2024
|
+0.10 / +0.78%
|
12.80
|
12.85
|
12.65
|
12.85
|
12.82
|
8.89
|
900
|
|
|
4/9/2024
|
-0.05 / -0.39%
|
12.70
|
12.85
|
12.25
|
12.75
|
12.53
|
8.82
|
1,600
|
|
|
4/8/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.85
|
300
|
|
|
4/5/2024
|
+0.75 / +6.22%
|
12.85
|
12.85
|
12.80
|
12.80
|
12.83
|
8.85
|
300
|
|
|
4/4/2024
|
-0.75 / -5.86%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
8.34
|
100
|
|
|
4/3/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.85
|
0
|
|
|
4/2/2024
|
+0.30 / +2.40%
|
12.85
|
12.85
|
12.80
|
12.80
|
12.83
|
8.85
|
200
|
|
|
4/1/2024
|
-0.40 / -3.10%
|
12.05
|
12.50
|
12.05
|
12.50
|
12.37
|
8.65
|
1,000
|
|
|
3/29/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.92
|
0
|
|
|