|
|
Closing price on 11/28/2024
|
|
| Open |
3.93 |
| High |
3.97 |
| Low |
3.91 |
| Volume |
181,200 |
| Split-adjusted Price |
3.95 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2024
|
+0.04 / +1.02%
|
3.93
|
3.97
|
3.91
|
3.95
|
3.93
|
3.95
|
181,200
|
|
|
11/27/2024
|
0.00 / 0.00%
|
3.91
|
3.93
|
3.90
|
3.91
|
3.91
|
3.91
|
157,300
|
|
|
11/26/2024
|
-0.01 / -0.26%
|
3.92
|
3.95
|
3.90
|
3.91
|
3.91
|
3.91
|
46,700
|
|
|
11/25/2024
|
+0.06 / +1.55%
|
3.86
|
3.93
|
3.86
|
3.92
|
3.91
|
3.92
|
209,900
|
|
|
11/22/2024
|
0.00 / 0.00%
|
3.87
|
3.93
|
3.84
|
3.86
|
3.89
|
3.86
|
49,000
|
|
|
11/21/2024
|
+0.01 / +0.26%
|
3.93
|
3.93
|
3.86
|
3.86
|
3.88
|
3.86
|
108,400
|
|
|
11/20/2024
|
+0.01 / +0.26%
|
3.88
|
3.90
|
3.85
|
3.85
|
3.86
|
3.85
|
98,900
|
|
|
11/19/2024
|
+0.01 / +0.26%
|
3.86
|
3.92
|
3.83
|
3.84
|
3.85
|
3.84
|
275,400
|
|
|
11/18/2024
|
+0.04 / +1.06%
|
3.79
|
3.83
|
3.71
|
3.83
|
3.77
|
3.83
|
101,600
|
|
|
11/15/2024
|
-0.10 / -2.57%
|
3.85
|
3.88
|
3.77
|
3.79
|
3.81
|
3.79
|
181,300
|
|
|
11/14/2024
|
-0.01 / -0.26%
|
3.90
|
3.93
|
3.89
|
3.89
|
3.90
|
3.89
|
197,200
|
|
|
11/13/2024
|
+0.05 / +1.30%
|
3.88
|
3.95
|
3.78
|
3.90
|
3.86
|
3.90
|
385,300
|
|
|
11/12/2024
|
+0.02 / +0.52%
|
3.83
|
3.88
|
3.81
|
3.85
|
3.85
|
3.85
|
105,100
|
|
|
11/11/2024
|
+0.01 / +0.26%
|
3.82
|
3.85
|
3.82
|
3.83
|
3.83
|
3.83
|
251,000
|
|
|
11/8/2024
|
+0.02 / +0.53%
|
3.80
|
3.85
|
3.80
|
3.82
|
3.84
|
3.82
|
248,600
|
|
|
11/7/2024
|
+0.07 / +1.88%
|
3.74
|
3.83
|
3.74
|
3.80
|
3.80
|
3.80
|
380,200
|
|
|
11/6/2024
|
0.00 / 0.00%
|
3.73
|
3.78
|
3.73
|
3.73
|
3.76
|
3.73
|
140,300
|
|
|
11/5/2024
|
0.00 / 0.00%
|
3.72
|
3.80
|
3.72
|
3.73
|
3.74
|
3.73
|
35,700
|
|
|
11/4/2024
|
-0.07 / -1.84%
|
3.80
|
3.80
|
3.73
|
3.73
|
3.78
|
3.73
|
224,000
|
|
|
11/1/2024
|
0.00 / 0.00%
|
3.82
|
3.82
|
3.77
|
3.80
|
3.80
|
3.80
|
78,500
|
|
|
10/31/2024
|
+0.01 / +0.26%
|
3.79
|
3.80
|
3.72
|
3.80
|
3.79
|
3.80
|
99,200
|
|
|
10/30/2024
|
+0.01 / +0.26%
|
3.79
|
3.79
|
3.72
|
3.79
|
3.77
|
3.79
|
227,300
|
|
|
10/29/2024
|
+0.10 / +2.72%
|
3.68
|
3.78
|
3.68
|
3.78
|
3.75
|
3.78
|
199,600
|
|
|
10/28/2024
|
+0.08 / +2.22%
|
3.65
|
3.72
|
3.65
|
3.68
|
3.68
|
3.68
|
122,100
|
|
|
10/25/2024
|
-0.16 / -4.26%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.75
|
3.60
|
285,000
|
|
|
10/24/2024
|
0.00 / 0.00%
|
3.78
|
3.82
|
3.74
|
3.76
|
3.78
|
3.76
|
156,200
|
|
|
10/23/2024
|
-0.04 / -1.05%
|
3.80
|
3.82
|
3.75
|
3.76
|
3.78
|
3.76
|
267,000
|
|
|
10/22/2024
|
-0.13 / -3.31%
|
3.93
|
3.93
|
3.80
|
3.80
|
3.84
|
3.80
|
128,200
|
|
|
10/21/2024
|
-0.04 / -1.01%
|
3.97
|
3.98
|
3.90
|
3.93
|
3.93
|
3.93
|
65,900
|
|
|
10/18/2024
|
+0.02 / +0.51%
|
3.95
|
4.00
|
3.86
|
3.97
|
3.93
|
3.97
|
141,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|