|
Closing price on 6/7/2024
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.30 |
| Volume |
4,900 |
| Split-adjusted Price |
10.43 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2024
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
10.43
|
4,900
|
|
|
6/6/2024
|
0.00 / 0.00%
|
13.30
|
13.45
|
13.30
|
13.30
|
13.35
|
10.43
|
2,300
|
|
|
6/5/2024
|
+0.10 / +0.76%
|
12.75
|
13.50
|
12.75
|
13.30
|
12.97
|
10.43
|
7,300
|
|
|
6/4/2024
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.28
|
10.36
|
500
|
|
|
6/3/2024
|
+0.05 / +0.37%
|
13.35
|
13.40
|
13.35
|
13.40
|
13.37
|
10.51
|
5,700
|
|
|
5/31/2024
|
+0.25 / +1.91%
|
13.10
|
13.40
|
13.10
|
13.35
|
13.28
|
10.47
|
2,900
|
|
|
5/30/2024
|
-0.25 / -1.87%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.13
|
10.28
|
2,600
|
|
|
5/29/2024
|
+0.05 / +0.38%
|
13.30
|
13.50
|
13.30
|
13.35
|
13.33
|
10.47
|
5,300
|
|
|
5/28/2024
|
+0.20 / +1.53%
|
13.10
|
13.50
|
13.10
|
13.30
|
13.15
|
10.43
|
13,400
|
|
|
5/27/2024
|
-0.50 / -3.68%
|
13.60
|
13.80
|
13.10
|
13.10
|
13.58
|
10.28
|
13,700
|
|
|
5/24/2024
|
+0.75 / +5.84%
|
12.50
|
13.60
|
12.45
|
13.60
|
12.84
|
10.67
|
23,200
|
|
|
5/23/2024
|
-0.05 / -0.39%
|
12.80
|
13.05
|
12.50
|
12.85
|
12.66
|
10.08
|
20,000
|
|
|
5/22/2024
|
0.00 / 0.00%
|
13.75
|
13.75
|
12.80
|
12.90
|
12.95
|
10.12
|
3,300
|
|
|
5/21/2024
|
-0.15 / -1.15%
|
13.10
|
13.85
|
12.75
|
12.90
|
12.95
|
10.12
|
5,000
|
|
|
5/20/2024
|
0.00 / 0.00%
|
13.80
|
13.85
|
12.55
|
13.05
|
13.08
|
10.24
|
9,400
|
|
|
5/17/2024
|
-0.85 / -6.12%
|
13.10
|
14.10
|
12.95
|
13.05
|
13.39
|
10.24
|
14,500
|
|
|
5/16/2024
|
-1.00 / -6.71%
|
14.90
|
14.90
|
13.90
|
13.90
|
14.01
|
10.91
|
23,300
|
|
|
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
|
|
|