|
Closing price on 1/23/2026
|
|
| Open |
3.01 |
| High |
3.02 |
| Low |
2.98 |
| Volume |
90,300 |
| Split-adjusted Price |
2.98 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.03 / -1.00%
|
3.01
|
3.02
|
2.98
|
2.98
|
2.99
|
2.98
|
90,300
|
|
|
1/22/2026
|
+0.01 / +0.33%
|
3.00
|
3.04
|
2.95
|
3.01
|
2.98
|
3.01
|
263,300
|
|
|
1/21/2026
|
-0.03 / -0.99%
|
3.04
|
3.04
|
2.97
|
3.00
|
2.98
|
3.00
|
149,000
|
|
|
1/20/2026
|
+0.03 / +1.00%
|
3.00
|
3.04
|
3.00
|
3.03
|
3.03
|
3.03
|
185,200
|
|
|
1/19/2026
|
+0.01 / +0.33%
|
2.99
|
3.05
|
2.98
|
3.00
|
3.02
|
3.00
|
107,800
|
|
|
1/16/2026
|
0.00 / 0.00%
|
3.00
|
3.01
|
2.97
|
2.99
|
2.99
|
2.99
|
126,000
|
|
|
1/15/2026
|
-0.01 / -0.33%
|
3.02
|
3.05
|
2.81
|
2.99
|
2.98
|
2.99
|
251,600
|
|
|
1/14/2026
|
+0.01 / +0.33%
|
2.93
|
3.05
|
2.93
|
3.00
|
2.99
|
3.00
|
112,100
|
|
|
1/13/2026
|
-0.01 / -0.33%
|
2.99
|
3.01
|
2.98
|
2.99
|
2.99
|
2.99
|
213,900
|
|
|
1/12/2026
|
0.00 / 0.00%
|
3.00
|
3.05
|
2.93
|
3.00
|
2.97
|
3.00
|
233,300
|
|
|
1/9/2026
|
-0.03 / -0.99%
|
3.04
|
3.05
|
3.00
|
3.00
|
3.01
|
3.00
|
172,300
|
|
|
1/8/2026
|
-0.03 / -0.98%
|
3.07
|
3.10
|
3.00
|
3.03
|
3.03
|
3.03
|
135,000
|
|
|
1/7/2026
|
+0.03 / +0.99%
|
3.03
|
3.09
|
3.00
|
3.06
|
3.04
|
3.06
|
134,600
|
|
|
1/6/2026
|
-0.08 / -2.57%
|
3.13
|
3.13
|
3.00
|
3.03
|
3.05
|
3.03
|
201,700
|
|
|
1/5/2026
|
0.00 / 0.00%
|
3.11
|
3.13
|
3.07
|
3.11
|
3.08
|
3.11
|
187,900
|
|
|
12/31/2025
|
0.00 / 0.00%
|
3.14
|
3.14
|
3.08
|
3.11
|
3.10
|
3.11
|
137,600
|
|
|
12/30/2025
|
-0.02 / -0.64%
|
3.13
|
3.15
|
3.08
|
3.11
|
3.11
|
3.11
|
100,600
|
|
|
12/29/2025
|
+0.01 / +0.32%
|
3.12
|
3.19
|
3.11
|
3.13
|
3.13
|
3.13
|
98,300
|
|
|
12/26/2025
|
-0.05 / -1.58%
|
3.17
|
3.17
|
3.06
|
3.12
|
3.12
|
3.12
|
110,000
|
|
|
12/25/2025
|
+0.04 / +1.28%
|
3.13
|
3.24
|
3.13
|
3.17
|
3.18
|
3.17
|
101,400
|
|
|
12/24/2025
|
-0.03 / -0.95%
|
3.18
|
3.19
|
3.12
|
3.13
|
3.14
|
3.13
|
259,899
|
|
|
12/23/2025
|
-0.08 / -2.47%
|
3.27
|
3.27
|
3.15
|
3.16
|
3.18
|
3.16
|
371,300
|
|
|
12/22/2025
|
-0.03 / -0.92%
|
3.27
|
3.27
|
3.17
|
3.24
|
3.21
|
3.24
|
165,700
|
|
|
12/19/2025
|
-0.02 / -0.61%
|
3.30
|
3.31
|
3.25
|
3.27
|
3.27
|
3.27
|
82,700
|
|
|
12/18/2025
|
-0.01 / -0.30%
|
3.32
|
3.33
|
3.27
|
3.29
|
3.29
|
3.29
|
92,300
|
|
|
12/17/2025
|
+0.01 / +0.30%
|
3.32
|
3.34
|
3.25
|
3.30
|
3.30
|
3.30
|
105,800
|
|
|
12/16/2025
|
0.00 / 0.00%
|
3.29
|
3.33
|
3.20
|
3.29
|
3.27
|
3.29
|
184,200
|
|
|
12/15/2025
|
0.00 / 0.00%
|
3.29
|
3.35
|
3.25
|
3.29
|
3.29
|
3.29
|
81,500
|
|
|
12/12/2025
|
-0.09 / -2.66%
|
3.43
|
3.43
|
3.21
|
3.29
|
3.32
|
3.29
|
208,500
|
|
|
12/11/2025
|
0.00 / 0.00%
|
3.41
|
3.52
|
3.30
|
3.38
|
3.42
|
3.38
|
182,300
|
|
|