|
Closing price on 2/13/2026
|
|
| Open |
2.81 |
| High |
2.81 |
| Low |
2.78 |
| Volume |
76,800 |
| Split-adjusted Price |
2.79 |
There is no data on 2/22/2026. Display data on 2/13/2026 instead.
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.02 / -0.71%
|
2.81
|
2.81
|
2.78
|
2.79
|
2.79
|
2.79
|
76,800
|
|
|
2/12/2026
|
-0.02 / -0.71%
|
2.83
|
2.83
|
2.79
|
2.81
|
2.80
|
2.81
|
75,500
|
|
|
2/11/2026
|
+0.01 / +0.35%
|
2.84
|
2.88
|
2.80
|
2.83
|
2.82
|
2.83
|
63,400
|
|
|
2/10/2026
|
+0.02 / +0.71%
|
2.80
|
2.91
|
2.78
|
2.82
|
2.87
|
2.82
|
74,400
|
|
|
2/9/2026
|
+0.01 / +0.36%
|
2.80
|
2.83
|
2.80
|
2.80
|
2.80
|
2.80
|
61,800
|
|
|
2/6/2026
|
-0.06 / -2.11%
|
2.84
|
2.85
|
2.79
|
2.79
|
2.81
|
2.79
|
231,600
|
|
|
2/5/2026
|
+0.03 / +1.06%
|
2.83
|
2.88
|
2.82
|
2.85
|
2.84
|
2.85
|
91,100
|
|
|
2/4/2026
|
-0.05 / -1.74%
|
2.87
|
2.88
|
2.82
|
2.82
|
2.85
|
2.82
|
147,000
|
|
|
2/3/2026
|
0.00 / 0.00%
|
2.87
|
2.89
|
2.84
|
2.87
|
2.87
|
2.87
|
155,300
|
|
|
2/2/2026
|
-0.04 / -1.37%
|
2.82
|
2.91
|
2.82
|
2.87
|
2.87
|
2.87
|
154,100
|
|
|
1/30/2026
|
+0.01 / +0.34%
|
2.93
|
2.95
|
2.88
|
2.91
|
2.91
|
2.91
|
140,100
|
|
|
1/29/2026
|
-0.02 / -0.68%
|
2.93
|
2.99
|
2.90
|
2.90
|
2.92
|
2.90
|
128,000
|
|
|
1/28/2026
|
-0.03 / -1.02%
|
2.95
|
2.95
|
2.88
|
2.92
|
2.92
|
2.92
|
118,200
|
|
|
1/27/2026
|
-0.01 / -0.34%
|
2.98
|
2.98
|
2.93
|
2.95
|
2.95
|
2.95
|
102,700
|
|
|
1/26/2026
|
-0.02 / -0.67%
|
3.00
|
3.00
|
2.94
|
2.96
|
2.96
|
2.96
|
178,500
|
|
|
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
|
|
|