|
|
Closing price on 7/25/2025
|
|
| Open |
3.95 |
| High |
3.95 |
| Low |
3.82 |
| Volume |
561,500 |
| Split-adjusted Price |
3.82 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
-0.07 / -1.80%
|
3.95
|
3.95
|
3.82
|
3.82
|
3.87
|
3.82
|
561,500
|
|
|
7/24/2025
|
+0.08 / +2.10%
|
3.83
|
3.99
|
3.83
|
3.89
|
3.89
|
3.89
|
557,500
|
|
|
7/23/2025
|
-0.01 / -0.26%
|
3.90
|
3.90
|
3.77
|
3.81
|
3.81
|
3.81
|
724,400
|
|
|
7/22/2025
|
+0.08 / +2.14%
|
3.75
|
3.90
|
3.73
|
3.82
|
3.81
|
3.82
|
620,200
|
|
|
7/21/2025
|
-0.28 / -6.97%
|
4.00
|
4.08
|
3.74
|
3.74
|
3.93
|
3.74
|
915,500
|
|
|
7/18/2025
|
-0.01 / -0.25%
|
4.02
|
4.10
|
4.01
|
4.02
|
4.05
|
4.02
|
406,700
|
|
|
7/17/2025
|
-0.06 / -1.47%
|
4.09
|
4.16
|
4.03
|
4.03
|
4.07
|
4.03
|
689,300
|
|
|
7/16/2025
|
-0.01 / -0.24%
|
4.04
|
4.18
|
4.03
|
4.09
|
4.09
|
4.09
|
298,400
|
|
|
7/15/2025
|
-0.07 / -1.68%
|
4.20
|
4.29
|
4.10
|
4.10
|
4.17
|
4.10
|
720,400
|
|
|
7/14/2025
|
+0.07 / +1.71%
|
4.38
|
4.38
|
4.11
|
4.17
|
4.24
|
4.17
|
816,800
|
|
|
7/11/2025
|
+0.26 / +6.77%
|
3.82
|
4.10
|
3.82
|
4.10
|
4.08
|
4.10
|
1,362,000
|
|
|
7/10/2025
|
+0.03 / +0.79%
|
3.81
|
3.86
|
3.78
|
3.84
|
3.82
|
3.84
|
426,700
|
|
|
7/9/2025
|
+0.05 / +1.33%
|
3.80
|
3.86
|
3.78
|
3.81
|
3.82
|
3.81
|
469,500
|
|
|
7/8/2025
|
+0.15 / +4.16%
|
3.62
|
3.80
|
3.62
|
3.76
|
3.72
|
3.76
|
502,700
|
|
|
7/7/2025
|
+0.05 / +1.40%
|
3.59
|
3.62
|
3.55
|
3.61
|
3.59
|
3.61
|
221,900
|
|
|
7/4/2025
|
0.00 / 0.00%
|
3.56
|
3.59
|
3.53
|
3.56
|
3.56
|
3.56
|
203,600
|
|
|
7/3/2025
|
0.00 / 0.00%
|
3.57
|
3.61
|
3.56
|
3.56
|
3.57
|
3.56
|
182,700
|
|
|
7/2/2025
|
+0.07 / +2.01%
|
3.51
|
3.63
|
3.49
|
3.56
|
3.58
|
3.56
|
399,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,322,400
|
8.14
|
-1.21%
|
|
|
|
APC
|
1,200
|
8.90
|
0.00%
|
|
|
|
APH
|
422,000
|
6.79
|
-1.31%
|
|
|
|
APP
|
30,800
|
6.30
|
-3.08%
|
|
|
|
BMP
|
127,900
|
145.30
|
-0.48%
|
|
|
|
BRC
|
13,100
|
14.40
|
-0.69%
|
|
|
|
BRR
|
1,500
|
20.00
|
2.04%
|
|
|
|
CSV
|
2,845,800
|
37.80
|
-1.05%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|