|
Closing price on 3/21/2024
|
|
Open |
5.79 |
High |
5.79 |
Low |
5.71 |
Volume |
482,800 |
Split-adjusted Price |
5.76 |
|
|
ABS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2024
|
+0.02 / +0.35%
|
5.79
|
5.79
|
5.71
|
5.76
|
5.75
|
5.76
|
482,800
|
|
3/20/2024
|
+0.06 / +1.06%
|
5.74
|
5.74
|
5.68
|
5.74
|
5.71
|
5.74
|
313,400
|
|
3/19/2024
|
-0.02 / -0.35%
|
5.70
|
5.74
|
5.65
|
5.68
|
5.69
|
5.68
|
352,900
|
|
3/18/2024
|
-0.08 / -1.38%
|
5.78
|
5.83
|
5.60
|
5.70
|
5.70
|
5.70
|
918,900
|
|
3/15/2024
|
-0.04 / -0.69%
|
5.82
|
5.82
|
5.75
|
5.78
|
5.77
|
5.78
|
510,900
|
|
3/14/2024
|
-0.03 / -0.51%
|
5.89
|
5.89
|
5.81
|
5.82
|
5.83
|
5.82
|
372,500
|
|
3/13/2024
|
+0.06 / +1.04%
|
5.79
|
5.85
|
5.75
|
5.85
|
5.78
|
5.85
|
549,000
|
|
3/12/2024
|
+0.01 / +0.17%
|
5.78
|
5.81
|
5.74
|
5.79
|
5.76
|
5.79
|
495,800
|
|
3/11/2024
|
-0.10 / -1.70%
|
5.90
|
5.95
|
5.78
|
5.78
|
5.85
|
5.78
|
520,800
|
|
3/8/2024
|
-0.08 / -1.34%
|
5.99
|
6.00
|
5.85
|
5.88
|
5.91
|
5.88
|
824,000
|
|
3/7/2024
|
0.00 / 0.00%
|
5.97
|
5.99
|
5.93
|
5.96
|
5.96
|
5.96
|
506,500
|
|
3/6/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.92
|
5.96
|
6.02
|
5.96
|
859,000
|
|
3/5/2024
|
0.00 / 0.00%
|
5.99
|
5.99
|
5.94
|
5.96
|
5.96
|
5.96
|
332,700
|
|
3/4/2024
|
+0.01 / +0.17%
|
5.98
|
5.99
|
5.94
|
5.96
|
5.96
|
5.96
|
702,900
|
|
3/1/2024
|
0.00 / 0.00%
|
5.99
|
5.99
|
5.92
|
5.95
|
5.94
|
5.95
|
386,100
|
|
2/29/2024
|
+0.02 / +0.34%
|
5.96
|
6.01
|
5.91
|
5.95
|
5.94
|
5.95
|
598,000
|
|
2/28/2024
|
-0.08 / -1.33%
|
6.01
|
6.05
|
5.93
|
5.93
|
5.96
|
5.93
|
731,900
|
|
2/27/2024
|
-0.03 / -0.50%
|
6.04
|
6.05
|
5.97
|
6.01
|
6.00
|
6.01
|
529,600
|
|
2/26/2024
|
0.00 / 0.00%
|
5.96
|
6.04
|
5.96
|
6.04
|
6.00
|
6.04
|
294,600
|
|
2/23/2024
|
-0.10 / -1.63%
|
6.20
|
6.31
|
6.02
|
6.04
|
6.17
|
6.04
|
1,050,500
|
|
2/22/2024
|
+0.12 / +1.99%
|
6.00
|
6.20
|
6.00
|
6.14
|
6.12
|
6.14
|
1,157,700
|
|
2/21/2024
|
0.00 / 0.00%
|
6.01
|
6.02
|
5.97
|
6.02
|
6.00
|
6.02
|
344,800
|
|
2/20/2024
|
-0.04 / -0.66%
|
6.10
|
6.12
|
6.01
|
6.02
|
6.07
|
6.02
|
442,000
|
|
2/19/2024
|
+0.12 / +2.02%
|
6.00
|
6.07
|
5.95
|
6.06
|
6.03
|
6.06
|
775,700
|
|
2/16/2024
|
+0.06 / +1.02%
|
5.89
|
5.95
|
5.89
|
5.94
|
5.93
|
5.94
|
355,800
|
|
2/15/2024
|
+0.05 / +0.86%
|
5.80
|
5.93
|
5.80
|
5.88
|
5.88
|
5.88
|
247,300
|
|
2/7/2024
|
0.00 / 0.00%
|
5.83
|
5.89
|
5.80
|
5.83
|
5.82
|
5.83
|
389,100
|
|
2/6/2024
|
+0.03 / +0.52%
|
5.80
|
5.88
|
5.80
|
5.83
|
5.81
|
5.83
|
489,700
|
|
2/5/2024
|
-0.10 / -1.69%
|
5.90
|
5.93
|
5.80
|
5.80
|
5.85
|
5.80
|
522,600
|
|
2/2/2024
|
-0.03 / -0.51%
|
5.93
|
5.99
|
5.89
|
5.90
|
5.92
|
5.90
|
532,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|