|
Closing price on 9/25/2024
|
|
| Open |
14.55 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
14,100 |
| Split-adjusted Price |
14.60 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2024
|
+0.10 / +0.69%
|
14.55
|
14.60
|
14.50
|
14.60
|
14.54
|
14.60
|
14,100
|
|
|
9/24/2024
|
+0.30 / +2.11%
|
14.40
|
14.50
|
14.25
|
14.50
|
14.34
|
14.50
|
13,600
|
|
|
9/23/2024
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.09
|
14.20
|
2,200
|
|
|
9/20/2024
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.78
|
14.00
|
5,000
|
|
|
9/19/2024
|
-0.50 / -3.57%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.56
|
13.50
|
1,100
|
|
|
9/18/2024
|
+0.70 / +5.26%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.82
|
14.00
|
7,700
|
|
|
9/17/2024
|
+0.55 / +4.31%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.07
|
13.30
|
13,400
|
|
|
9/16/2024
|
+0.35 / +2.82%
|
13.00
|
13.00
|
12.75
|
12.75
|
12.88
|
12.75
|
200
|
|
|
9/13/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
|
9/12/2024
|
+0.50 / +4.20%
|
11.80
|
12.70
|
11.80
|
12.40
|
12.23
|
12.40
|
600
|
|
|
9/11/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
11.90
|
400
|
|
|
9/10/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
9/9/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
9/6/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
9/5/2024
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3,600
|
|
|
9/4/2024
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
200
|
|
|
8/30/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
8/29/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
8/28/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
0
|
|
|
8/27/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1,100
|
|
|
8/26/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
11.90
|
1,200
|
|
|
8/23/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
8/22/2024
|
+0.30 / +2.56%
|
11.35
|
12.00
|
11.35
|
12.00
|
11.42
|
12.00
|
1,000
|
|
|
8/21/2024
|
-0.35 / -2.90%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
200
|
|
|
8/20/2024
|
0.00 / 0.00%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
0
|
|
|
8/19/2024
|
-0.10 / -0.82%
|
11.55
|
12.05
|
11.55
|
12.05
|
11.99
|
12.05
|
3,700
|
|
|
8/16/2024
|
+0.45 / +3.85%
|
11.15
|
12.20
|
11.15
|
12.15
|
11.79
|
12.15
|
1,000
|
|
|
8/15/2024
|
-0.70 / -5.65%
|
11.65
|
12.25
|
11.65
|
11.70
|
11.76
|
11.70
|
2,900
|
|
|
8/14/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
|
8/13/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
|