|
Closing price on 4/15/2024
|
|
Open |
5.65 |
High |
5.67 |
Low |
5.32 |
Volume |
604,400 |
Split-adjusted Price |
5.32 |
|
|
ABS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2024
|
-0.34 / -6.01%
|
5.65
|
5.67
|
5.32
|
5.32
|
5.51
|
5.32
|
604,400
|
|
4/12/2024
|
-0.09 / -1.57%
|
5.75
|
5.79
|
5.60
|
5.66
|
5.65
|
5.66
|
393,800
|
|
4/11/2024
|
+0.28 / +5.12%
|
5.46
|
5.80
|
5.40
|
5.75
|
5.59
|
5.75
|
507,700
|
|
4/10/2024
|
+0.05 / +0.92%
|
5.46
|
5.54
|
5.45
|
5.47
|
5.48
|
5.47
|
159,900
|
|
4/9/2024
|
-0.14 / -2.52%
|
5.56
|
5.62
|
5.18
|
5.42
|
5.44
|
5.42
|
783,000
|
|
4/8/2024
|
-0.10 / -1.77%
|
5.65
|
5.67
|
5.50
|
5.56
|
5.59
|
5.56
|
460,800
|
|
4/5/2024
|
-0.07 / -1.22%
|
5.73
|
5.73
|
5.62
|
5.66
|
5.66
|
5.66
|
580,000
|
|
4/4/2024
|
-0.07 / -1.21%
|
5.86
|
5.86
|
5.72
|
5.73
|
5.78
|
5.73
|
398,700
|
|
4/3/2024
|
+0.15 / +2.65%
|
5.64
|
5.90
|
5.62
|
5.80
|
5.78
|
5.80
|
1,337,400
|
|
4/2/2024
|
-0.02 / -0.35%
|
5.63
|
5.67
|
5.60
|
5.65
|
5.63
|
5.65
|
482,600
|
|
4/1/2024
|
-0.03 / -0.53%
|
5.72
|
5.76
|
5.66
|
5.67
|
5.69
|
5.67
|
590,800
|
|
3/29/2024
|
-0.01 / -0.18%
|
5.72
|
5.73
|
5.67
|
5.70
|
5.70
|
5.70
|
314,300
|
|
3/28/2024
|
-0.03 / -0.52%
|
5.79
|
5.81
|
5.70
|
5.71
|
5.73
|
5.71
|
302,900
|
|
3/27/2024
|
+0.03 / +0.53%
|
5.69
|
5.76
|
5.69
|
5.74
|
5.74
|
5.74
|
196,700
|
|
3/26/2024
|
-0.01 / -0.17%
|
5.75
|
5.75
|
5.67
|
5.71
|
5.70
|
5.71
|
329,700
|
|
3/25/2024
|
-0.02 / -0.35%
|
5.81
|
5.81
|
5.70
|
5.72
|
5.75
|
5.72
|
428,300
|
|
3/22/2024
|
-0.02 / -0.35%
|
5.79
|
5.86
|
5.74
|
5.74
|
5.79
|
5.74
|
514,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|