|
|
Closing price on 7/1/2025
|
|
| Open |
3.49 |
| High |
3.49 |
| Low |
3.47 |
| Volume |
137,000 |
| Split-adjusted Price |
3.49 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2025
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.47
|
3.49
|
3.48
|
3.49
|
137,000
|
|
|
6/30/2025
|
+0.01 / +0.29%
|
3.50
|
3.51
|
3.48
|
3.49
|
3.49
|
3.49
|
154,300
|
|
|
6/27/2025
|
0.00 / 0.00%
|
3.48
|
3.49
|
3.47
|
3.48
|
3.48
|
3.48
|
170,200
|
|
|
6/26/2025
|
0.00 / 0.00%
|
3.47
|
3.48
|
3.45
|
3.48
|
3.47
|
3.48
|
65,900
|
|
|
6/25/2025
|
0.00 / 0.00%
|
3.50
|
3.51
|
3.46
|
3.48
|
3.48
|
3.48
|
174,100
|
|
|
6/24/2025
|
+0.03 / +0.87%
|
3.48
|
3.55
|
3.48
|
3.48
|
3.49
|
3.48
|
133,600
|
|
|
6/23/2025
|
-0.02 / -0.58%
|
3.46
|
3.48
|
3.45
|
3.45
|
3.46
|
3.45
|
110,600
|
|
|
6/20/2025
|
-0.03 / -0.86%
|
3.48
|
3.49
|
3.46
|
3.47
|
3.47
|
3.47
|
411,500
|
|
|
6/19/2025
|
0.00 / 0.00%
|
3.50
|
3.51
|
3.48
|
3.50
|
3.50
|
3.50
|
119,100
|
|
|
6/18/2025
|
0.00 / 0.00%
|
3.50
|
3.51
|
3.46
|
3.50
|
3.49
|
3.50
|
147,800
|
|
|
6/17/2025
|
+0.02 / +0.57%
|
3.48
|
3.51
|
3.46
|
3.50
|
3.48
|
3.50
|
127,000
|
|
|
6/16/2025
|
+0.01 / +0.29%
|
3.47
|
3.52
|
3.47
|
3.48
|
3.49
|
3.48
|
111,000
|
|
|
6/13/2025
|
-0.10 / -2.80%
|
3.56
|
3.56
|
3.46
|
3.47
|
3.50
|
3.47
|
427,400
|
|
|
6/12/2025
|
+0.02 / +0.56%
|
3.56
|
3.61
|
3.56
|
3.57
|
3.58
|
3.57
|
79,200
|
|
|
6/11/2025
|
+0.01 / +0.28%
|
3.54
|
3.59
|
3.54
|
3.55
|
3.55
|
3.55
|
100,500
|
|
|
6/10/2025
|
+0.01 / +0.28%
|
3.53
|
3.56
|
3.52
|
3.54
|
3.53
|
3.54
|
125,700
|
|
|
6/9/2025
|
-0.05 / -1.40%
|
3.57
|
3.60
|
3.50
|
3.53
|
3.55
|
3.53
|
191,100
|
|
|
6/6/2025
|
-0.03 / -0.83%
|
3.61
|
3.61
|
3.55
|
3.58
|
3.58
|
3.58
|
184,400
|
|
|
6/5/2025
|
-0.02 / -0.55%
|
3.63
|
3.65
|
3.59
|
3.61
|
3.61
|
3.61
|
152,700
|
|
|
6/4/2025
|
+0.09 / +2.54%
|
3.55
|
3.69
|
3.55
|
3.63
|
3.61
|
3.63
|
355,200
|
|
|
6/3/2025
|
-0.01 / -0.28%
|
3.55
|
3.59
|
3.54
|
3.54
|
3.56
|
3.54
|
485,700
|
|
|
6/2/2025
|
0.00 / 0.00%
|
3.52
|
3.55
|
3.52
|
3.55
|
3.54
|
3.55
|
164,400
|
|
|
5/30/2025
|
-0.03 / -0.84%
|
3.58
|
3.60
|
3.53
|
3.55
|
3.57
|
3.55
|
205,800
|
|
|
5/29/2025
|
-0.03 / -0.83%
|
3.61
|
3.61
|
3.55
|
3.58
|
3.59
|
3.58
|
78,000
|
|
|
5/28/2025
|
+0.03 / +0.84%
|
3.58
|
3.67
|
3.58
|
3.61
|
3.64
|
3.61
|
214,800
|
|
|
5/27/2025
|
+0.03 / +0.85%
|
3.58
|
3.61
|
3.57
|
3.58
|
3.59
|
3.58
|
137,500
|
|
|
5/26/2025
|
-0.01 / -0.28%
|
3.55
|
3.55
|
3.50
|
3.55
|
3.53
|
3.55
|
100,600
|
|
|
5/23/2025
|
-0.01 / -0.28%
|
3.56
|
3.58
|
3.53
|
3.56
|
3.56
|
3.56
|
134,200
|
|
|
5/22/2025
|
-0.04 / -1.11%
|
3.57
|
3.62
|
3.55
|
3.57
|
3.59
|
3.57
|
182,700
|
|
|
5/21/2025
|
0.00 / 0.00%
|
3.62
|
3.64
|
3.55
|
3.61
|
3.58
|
3.61
|
168,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|