|
|
Closing price on 1/7/2026
|
|
| Open |
3.03 |
| High |
3.09 |
| Low |
3.00 |
| Volume |
134,600 |
| Split-adjusted Price |
3.06 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
-0.05 / -1.46%
|
3.38
|
3.44
|
3.38
|
3.38
|
3.40
|
3.38
|
523,700
|
|
|
12/9/2025
|
-0.25 / -6.79%
|
3.68
|
3.75
|
3.43
|
3.43
|
3.48
|
3.43
|
962,300
|
|
|
12/8/2025
|
0.00 / 0.00%
|
3.70
|
3.89
|
3.68
|
3.68
|
3.77
|
3.68
|
414,100
|
|
|
12/5/2025
|
+0.22 / +6.36%
|
3.70
|
3.70
|
3.54
|
3.68
|
3.68
|
3.68
|
1,765,900
|
|
|
12/4/2025
|
-0.06 / -1.70%
|
3.60
|
3.60
|
3.46
|
3.46
|
3.49
|
3.46
|
251,700
|
|
|
12/3/2025
|
+0.04 / +1.15%
|
3.48
|
3.60
|
3.48
|
3.52
|
3.52
|
3.52
|
201,400
|
|
|
12/2/2025
|
-0.14 / -3.87%
|
3.63
|
3.63
|
3.41
|
3.48
|
3.51
|
3.48
|
218,100
|
|
|
12/1/2025
|
+0.09 / +2.55%
|
3.53
|
3.73
|
3.40
|
3.62
|
3.53
|
3.62
|
413,500
|
|
|
11/28/2025
|
-0.12 / -3.29%
|
3.60
|
3.64
|
3.52
|
3.53
|
3.55
|
3.53
|
447,600
|
|
|
11/27/2025
|
+0.02 / +0.55%
|
3.62
|
3.75
|
3.49
|
3.65
|
3.58
|
3.65
|
458,200
|
|
|
11/26/2025
|
-0.01 / -0.27%
|
3.79
|
3.88
|
3.63
|
3.63
|
3.80
|
3.63
|
1,192,600
|
|
|
11/25/2025
|
+0.23 / +6.74%
|
3.50
|
3.64
|
3.43
|
3.64
|
3.62
|
3.64
|
1,443,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|