|
Closing price on 7/1/2019
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
5.40 |
| Volume |
6,200 |
| Split-adjusted Price |
5.51 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2019
|
+0.90 / +14.52%
|
7.10
|
7.10
|
5.40
|
7.10
|
6.25
|
5.51
|
6,200
|
|
|
6/28/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.81
|
18,400
|
|
|
6/27/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.81
|
0
|
|
|
6/26/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.81
|
0
|
|
|
6/25/2019
|
+0.80 / +14.81%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.81
|
300
|
|
|
6/24/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.19
|
0
|
|
|
6/21/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.19
|
0
|
|
|
6/20/2019
|
-0.60 / -10.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.19
|
5,000
|
|
|
6/19/2019
|
-0.50 / -7.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.87
|
4.66
|
4,600
|
|
|
6/18/2019
|
-1.00 / -13.33%
|
7.60
|
7.60
|
6.50
|
6.50
|
6.70
|
5.04
|
6,100
|
|
|
6/17/2019
|
+0.90 / +13.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.82
|
500
|
|
|
6/14/2019
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.12
|
4,700
|
|
|
6/13/2019
|
+0.90 / +15.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.67
|
5.20
|
31,700
|
|
|
6/12/2019
|
-0.40 / -6.45%
|
7.40
|
7.40
|
5.80
|
5.80
|
5.85
|
4.50
|
254,750
|
|
|
6/11/2019
|
-1.10 / -15.07%
|
6.20
|
7.50
|
6.20
|
6.20
|
6.46
|
4.81
|
240,550
|
|
|
6/10/2019
|
+0.30 / +4.29%
|
6.00
|
7.40
|
6.00
|
7.30
|
7.18
|
5.67
|
2,255,220
|
|
|
6/7/2019
|
+0.40 / +6.06%
|
5.70
|
7.00
|
5.70
|
7.00
|
6.96
|
5.43
|
7,500
|
|
|
6/6/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.12
|
100,000
|
|
|
6/5/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.12
|
199,770
|
|
|
6/4/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.12
|
0
|
|
|
6/3/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.12
|
0
|
|
|
5/31/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.12
|
0
|
|
|
5/30/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.12
|
0
|
|
|
5/29/2019
|
+1.60 / +32.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.12
|
100
|
|
|
5/28/2019
|
+0.30 / +6.38%
|
6.20
|
6.60
|
5.00
|
5.00
|
5.90
|
3.88
|
13,200
|
|
|
5/27/2019
|
-0.80 / -14.55%
|
4.70
|
6.30
|
4.70
|
4.70
|
5.82
|
3.65
|
6,400
|
|
|
5/24/2019
|
+0.40 / +7.84%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.27
|
4,000
|
|
|
5/23/2019
|
+0.30 / +6.25%
|
4.10
|
5.10
|
4.10
|
5.10
|
5.00
|
3.96
|
2,700
|
|
|
5/22/2019
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.73
|
2,600
|
|
|
5/21/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.88
|
0
|
|
|