|
|
Closing price on 11/13/2020
|
|
| Open |
11.40 |
| High |
11.45 |
| Low |
11.20 |
| Volume |
122,950 |
| Split-adjusted Price |
10.49 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2020
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.20
|
11.35
|
11.29
|
10.49
|
122,950
|
|
|
11/12/2020
|
+0.20 / +1.79%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.31
|
10.54
|
150,280
|
|
|
11/11/2020
|
+0.20 / +1.82%
|
10.95
|
11.50
|
10.90
|
11.20
|
11.13
|
10.35
|
283,270
|
|
|
11/10/2020
|
+0.30 / +2.80%
|
10.75
|
11.00
|
10.55
|
11.00
|
10.79
|
10.17
|
406,260
|
|
|
11/9/2020
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.60
|
10.70
|
10.69
|
9.89
|
255,120
|
|
|
11/6/2020
|
+0.15 / +1.42%
|
10.55
|
11.00
|
10.55
|
10.70
|
10.68
|
9.89
|
257,950
|
|
|
11/5/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.45
|
10.55
|
10.51
|
9.75
|
90,510
|
|
|
11/4/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.55
|
10.54
|
9.75
|
85,060
|
|
|
11/3/2020
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.45
|
10.55
|
10.54
|
9.75
|
76,370
|
|
|
11/2/2020
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.45
|
10.60
|
10.56
|
9.80
|
49,890
|
|
|
10/30/2020
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.45
|
10.65
|
10.58
|
9.85
|
52,390
|
|
|
10/29/2020
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.40
|
10.65
|
10.52
|
9.85
|
78,430
|
|
|
10/28/2020
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.45
|
10.65
|
10.60
|
9.85
|
120,210
|
|
|
10/27/2020
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.40
|
10.70
|
10.75
|
9.89
|
121,090
|
|
|
10/26/2020
|
+0.05 / +0.47%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.76
|
9.98
|
855,490
|
|
|
10/23/2020
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.65
|
10.75
|
10.73
|
9.94
|
107,860
|
|
|
10/22/2020
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.62
|
9.89
|
255,650
|
|
|
10/21/2020
|
+0.10 / +0.95%
|
10.60
|
10.65
|
10.45
|
10.60
|
10.54
|
9.80
|
120,340
|
|
|
10/20/2020
|
+0.10 / +0.96%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.29
|
9.71
|
168,920
|
|
|
10/19/2020
|
-0.30 / -2.80%
|
10.75
|
10.75
|
10.10
|
10.40
|
10.34
|
9.61
|
230,180
|
|
|
10/16/2020
|
-0.40 / -3.60%
|
10.80
|
11.00
|
10.60
|
10.70
|
10.68
|
9.89
|
263,540
|
|
|
10/15/2020
|
-0.10 / -0.89%
|
11.15
|
11.15
|
10.80
|
11.10
|
10.94
|
10.26
|
159,460
|
|
|
10/14/2020
|
-0.05 / -0.44%
|
11.20
|
11.20
|
10.95
|
11.20
|
11.04
|
10.35
|
169,700
|
|
|
10/13/2020
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.00
|
11.25
|
11.11
|
10.40
|
168,390
|
|
|
10/12/2020
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.05
|
11.30
|
11.19
|
10.45
|
171,800
|
|
|
10/9/2020
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.15
|
11.35
|
11.29
|
10.49
|
194,390
|
|
|
10/8/2020
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.15
|
11.35
|
11.26
|
10.49
|
200,300
|
|
|
10/7/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.28
|
10.54
|
293,200
|
|
|
10/6/2020
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.20
|
11.40
|
11.30
|
10.54
|
144,000
|
|
|
10/5/2020
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.28
|
10.54
|
2,153,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|