|
|
Closing price on 10/23/2025
|
|
| Open |
2.89 |
| High |
2.94 |
| Low |
2.89 |
| Volume |
149,600 |
| Split-adjusted Price |
2.92 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2025
|
+0.03 / +1.04%
|
2.89
|
2.94
|
2.89
|
2.92
|
2.91
|
2.92
|
149,600
|
|
|
10/22/2025
|
0.00 / 0.00%
|
2.97
|
2.97
|
2.84
|
2.89
|
2.89
|
2.89
|
71,100
|
|
|
10/21/2025
|
+0.08 / +2.85%
|
2.82
|
2.93
|
2.82
|
2.89
|
2.88
|
2.89
|
234,900
|
|
|
10/20/2025
|
-0.19 / -6.33%
|
3.00
|
3.07
|
2.81
|
2.81
|
2.96
|
2.81
|
319,500
|
|
|
10/17/2025
|
+0.05 / +1.69%
|
2.99
|
3.00
|
2.95
|
3.00
|
2.98
|
3.00
|
234,900
|
|
|
10/16/2025
|
-0.15 / -4.84%
|
3.10
|
3.10
|
2.93
|
2.95
|
2.97
|
2.95
|
1,034,000
|
|
|
10/15/2025
|
-0.15 / -4.62%
|
3.25
|
3.25
|
3.08
|
3.10
|
3.14
|
3.10
|
640,600
|
|
|
10/14/2025
|
-0.20 / -5.80%
|
3.26
|
3.43
|
3.25
|
3.25
|
3.29
|
3.25
|
676,400
|
|
|
10/13/2025
|
0.00 / 0.00%
|
3.45
|
3.46
|
3.40
|
3.45
|
3.45
|
3.45
|
48,400
|
|
|
10/10/2025
|
-0.02 / -0.58%
|
3.48
|
3.51
|
3.43
|
3.45
|
3.45
|
3.45
|
315,200
|
|
|
10/9/2025
|
0.00 / 0.00%
|
3.48
|
3.54
|
3.45
|
3.47
|
3.48
|
3.47
|
77,700
|
|
|
10/8/2025
|
+0.02 / +0.58%
|
3.47
|
3.50
|
3.44
|
3.47
|
3.45
|
3.47
|
253,000
|
|
|
10/7/2025
|
-0.10 / -2.82%
|
3.57
|
3.57
|
3.43
|
3.45
|
3.49
|
3.45
|
369,400
|
|
|
10/6/2025
|
+0.04 / +1.14%
|
3.52
|
3.57
|
3.52
|
3.55
|
3.56
|
3.55
|
121,900
|
|
|
10/3/2025
|
-0.07 / -1.96%
|
3.57
|
3.57
|
3.49
|
3.51
|
3.50
|
3.51
|
249,300
|
|
|
10/2/2025
|
-0.04 / -1.10%
|
3.62
|
3.64
|
3.45
|
3.58
|
3.57
|
3.58
|
158,500
|
|
|
10/1/2025
|
-0.01 / -0.28%
|
3.60
|
3.66
|
3.60
|
3.62
|
3.62
|
3.62
|
43,600
|
|
|
9/30/2025
|
-0.04 / -1.09%
|
3.61
|
3.65
|
3.59
|
3.63
|
3.62
|
3.63
|
110,100
|
|
|
9/29/2025
|
-0.03 / -0.81%
|
3.68
|
3.68
|
3.62
|
3.67
|
3.65
|
3.67
|
107,600
|
|
|
9/26/2025
|
-0.03 / -0.80%
|
3.70
|
3.74
|
3.66
|
3.70
|
3.69
|
3.70
|
233,600
|
|
|
9/25/2025
|
+0.04 / +1.08%
|
3.70
|
3.73
|
3.69
|
3.73
|
3.71
|
3.73
|
101,800
|
|
|
9/24/2025
|
-0.10 / -2.64%
|
3.76
|
3.78
|
3.53
|
3.69
|
3.63
|
3.69
|
388,400
|
|
|
9/23/2025
|
-0.06 / -1.56%
|
3.85
|
3.85
|
3.71
|
3.79
|
3.78
|
3.79
|
191,400
|
|
|
9/22/2025
|
+0.15 / +4.05%
|
3.92
|
3.92
|
3.76
|
3.85
|
3.85
|
3.85
|
524,600
|
|
|
9/19/2025
|
-0.03 / -0.80%
|
3.73
|
3.74
|
3.69
|
3.70
|
3.70
|
3.70
|
141,800
|
|
|
9/18/2025
|
+0.01 / +0.27%
|
3.72
|
3.75
|
3.69
|
3.73
|
3.71
|
3.73
|
158,700
|
|
|
9/17/2025
|
-0.04 / -1.06%
|
3.77
|
3.80
|
3.72
|
3.72
|
3.78
|
3.72
|
218,600
|
|
|
9/16/2025
|
+0.01 / +0.27%
|
3.74
|
3.82
|
3.74
|
3.76
|
3.75
|
3.76
|
147,200
|
|
|
9/15/2025
|
-0.01 / -0.27%
|
3.76
|
3.82
|
3.73
|
3.75
|
3.79
|
3.75
|
121,300
|
|
|
9/12/2025
|
+0.03 / +0.80%
|
3.75
|
3.76
|
3.68
|
3.76
|
3.73
|
3.76
|
81,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|