|
Closing price on 2/9/2023
|
|
Open |
6.27 |
High |
6.40 |
Low |
6.18 |
Volume |
835,200 |
Split-adjusted Price |
6.30 |
|
|
ABS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2023
|
+0.10 / +1.61%
|
6.27
|
6.40
|
6.18
|
6.30
|
6.30
|
6.30
|
835,200
|
|
2/8/2023
|
+0.25 / +4.20%
|
5.99
|
6.30
|
5.95
|
6.20
|
6.15
|
6.20
|
729,200
|
|
2/7/2023
|
-0.11 / -1.82%
|
6.00
|
6.18
|
5.85
|
5.95
|
6.03
|
5.95
|
586,700
|
|
2/6/2023
|
+0.01 / +0.17%
|
6.05
|
6.06
|
5.92
|
6.06
|
6.01
|
6.06
|
404,400
|
|
2/3/2023
|
+0.01 / +0.17%
|
6.10
|
6.10
|
5.90
|
6.05
|
6.00
|
6.05
|
571,100
|
|
2/2/2023
|
-0.09 / -1.47%
|
6.13
|
6.19
|
5.90
|
6.04
|
5.98
|
6.04
|
935,800
|
|
2/1/2023
|
-0.46 / -6.98%
|
6.70
|
6.75
|
6.13
|
6.13
|
6.40
|
6.13
|
1,446,600
|
|
1/31/2023
|
-0.04 / -0.60%
|
6.69
|
6.93
|
6.46
|
6.59
|
6.65
|
6.59
|
1,371,500
|
|
1/30/2023
|
+0.43 / +6.94%
|
6.48
|
6.63
|
6.31
|
6.63
|
6.54
|
6.63
|
1,981,300
|
|
1/27/2023
|
+0.40 / +6.90%
|
5.86
|
6.20
|
5.85
|
6.20
|
6.12
|
6.20
|
828,600
|
|
1/19/2023
|
+0.06 / +1.05%
|
5.74
|
5.89
|
5.74
|
5.80
|
5.81
|
5.80
|
625,000
|
|
1/18/2023
|
+0.13 / +2.32%
|
5.75
|
5.77
|
5.66
|
5.74
|
5.73
|
5.74
|
520,800
|
|
1/17/2023
|
+0.06 / +1.08%
|
5.59
|
5.63
|
5.55
|
5.61
|
5.60
|
5.61
|
470,700
|
|
1/16/2023
|
+0.02 / +0.36%
|
5.53
|
5.64
|
5.53
|
5.55
|
5.56
|
5.55
|
331,700
|
|
1/13/2023
|
-0.11 / -1.95%
|
5.64
|
5.70
|
5.53
|
5.53
|
5.62
|
5.53
|
527,000
|
|
1/12/2023
|
-0.06 / -1.05%
|
5.79
|
5.79
|
5.60
|
5.64
|
5.66
|
5.64
|
219,700
|
|
1/11/2023
|
+0.12 / +2.15%
|
5.61
|
5.74
|
5.58
|
5.70
|
5.68
|
5.70
|
456,800
|
|
1/10/2023
|
+0.02 / +0.36%
|
5.62
|
5.62
|
5.53
|
5.58
|
5.56
|
5.58
|
387,700
|
|
1/9/2023
|
+0.01 / +0.18%
|
5.57
|
5.64
|
5.53
|
5.56
|
5.58
|
5.56
|
209,200
|
|
1/6/2023
|
-0.14 / -2.46%
|
5.65
|
5.72
|
5.52
|
5.55
|
5.62
|
5.55
|
444,500
|
|
1/5/2023
|
+0.02 / +0.35%
|
5.73
|
5.76
|
5.55
|
5.69
|
5.66
|
5.69
|
428,100
|
|
1/4/2023
|
+0.09 / +1.61%
|
5.60
|
5.75
|
5.60
|
5.67
|
5.69
|
5.67
|
719,800
|
|
1/3/2023
|
+0.36 / +6.90%
|
5.24
|
5.58
|
5.22
|
5.58
|
5.44
|
5.58
|
641,500
|
|
12/30/2022
|
-0.13 / -2.43%
|
5.47
|
5.47
|
5.20
|
5.22
|
5.33
|
5.22
|
555,400
|
|
12/29/2022
|
-0.17 / -3.08%
|
5.26
|
5.51
|
5.14
|
5.35
|
5.33
|
5.35
|
418,200
|
|
12/28/2022
|
+0.12 / +2.22%
|
5.49
|
5.55
|
5.35
|
5.52
|
5.46
|
5.52
|
407,600
|
|
12/27/2022
|
+0.15 / +2.86%
|
5.16
|
5.40
|
5.15
|
5.40
|
5.27
|
5.40
|
618,200
|
|
12/26/2022
|
-0.36 / -6.42%
|
5.61
|
5.61
|
5.25
|
5.25
|
5.41
|
5.25
|
617,900
|
|
12/23/2022
|
-0.14 / -2.43%
|
5.61
|
5.70
|
5.54
|
5.61
|
5.62
|
5.61
|
272,100
|
|
12/22/2022
|
+0.05 / +0.88%
|
5.75
|
5.99
|
5.54
|
5.75
|
5.66
|
5.75
|
646,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
14,593,600
|
10.35
|
-2.82%
|
|
|
APC
|
3,300
|
7.20
|
0.00%
|
|
|
APH
|
10,039,600
|
7.63
|
-6.95%
|
|
|
APP
|
3,000
|
11.50
|
-0.86%
|
|
|
BMP
|
128,700
|
105.20
|
-1.68%
|
|
|
BRC
|
50,900
|
12.60
|
1.61%
|
|
|
BRR
|
100
|
16.60
|
-4.05%
|
|
|
CSV
|
2,551,600
|
39.10
|
-1.51%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|