|
|
Closing price on 4/18/2022
|
|
| Open |
20.90 |
| High |
21.10 |
| Low |
19.65 |
| Volume |
1,144,000 |
| Split-adjusted Price |
18.61 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-1.45 / -6.87%
|
20.90
|
21.10
|
19.65
|
19.65
|
19.90
|
18.61
|
1,144,000
|
|
|
4/15/2022
|
-0.40 / -1.86%
|
21.50
|
21.50
|
20.80
|
21.10
|
21.15
|
19.98
|
493,100
|
|
|
4/14/2022
|
-0.10 / -0.46%
|
22.00
|
22.05
|
21.40
|
21.50
|
21.71
|
20.36
|
594,900
|
|
|
4/13/2022
|
+0.50 / +2.37%
|
21.10
|
21.60
|
20.70
|
21.60
|
21.15
|
20.46
|
707,000
|
|
|
4/12/2022
|
-1.20 / -5.38%
|
22.45
|
22.70
|
21.00
|
21.10
|
21.58
|
19.98
|
786,600
|
|
|
4/8/2022
|
+0.05 / +0.22%
|
22.30
|
22.80
|
22.25
|
22.30
|
22.46
|
21.12
|
603,800
|
|
|
4/7/2022
|
-0.85 / -3.68%
|
23.10
|
23.10
|
22.25
|
22.25
|
22.55
|
21.07
|
1,357,700
|
|
|
4/6/2022
|
-1.00 / -4.15%
|
23.60
|
24.00
|
23.10
|
23.10
|
23.51
|
21.88
|
1,218,600
|
|
|
4/5/2022
|
+0.10 / +0.42%
|
23.85
|
24.30
|
23.85
|
24.10
|
24.02
|
22.82
|
4,090,600
|
|
|
4/4/2022
|
-0.65 / -2.64%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.16
|
22.73
|
1,042,600
|
|
|
4/1/2022
|
0.00 / 0.00%
|
24.05
|
24.65
|
23.50
|
24.65
|
23.99
|
23.35
|
1,055,300
|
|
|
3/31/2022
|
-0.15 / -0.60%
|
24.80
|
24.90
|
24.00
|
24.65
|
24.46
|
23.35
|
874,900
|
|
|
3/30/2022
|
-1.20 / -4.62%
|
26.00
|
26.20
|
24.65
|
24.80
|
25.29
|
23.49
|
1,672,700
|
|
|
3/29/2022
|
+1.10 / +4.42%
|
25.15
|
26.50
|
24.80
|
26.00
|
25.57
|
24.62
|
1,680,700
|
|
|
3/28/2022
|
-0.10 / -0.40%
|
24.90
|
25.50
|
24.40
|
24.90
|
24.93
|
23.58
|
1,185,600
|
|
|
3/25/2022
|
+0.05 / +0.20%
|
24.90
|
25.35
|
24.90
|
25.00
|
25.08
|
23.68
|
1,021,700
|
|
|
3/24/2022
|
+0.15 / +0.60%
|
24.60
|
25.20
|
24.40
|
24.95
|
24.76
|
23.63
|
770,900
|
|
|
3/23/2022
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.00
|
24.80
|
24.64
|
23.49
|
1,133,700
|
|
|
3/22/2022
|
+0.30 / +1.22%
|
24.45
|
25.20
|
24.15
|
24.80
|
24.51
|
23.49
|
1,322,300
|
|
|
3/21/2022
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.30
|
24.50
|
24.57
|
23.20
|
719,000
|
|
|
3/18/2022
|
+0.40 / +1.66%
|
24.15
|
24.60
|
23.90
|
24.50
|
24.33
|
23.20
|
796,700
|
|
|
3/17/2022
|
+0.15 / +0.63%
|
24.00
|
24.50
|
23.95
|
24.10
|
24.11
|
22.82
|
913,600
|
|
|
3/16/2022
|
+0.05 / +0.21%
|
23.90
|
25.00
|
23.90
|
23.95
|
24.15
|
22.68
|
610,900
|
|
|
3/15/2022
|
-0.30 / -1.24%
|
24.30
|
24.50
|
23.50
|
23.90
|
23.99
|
22.64
|
1,078,100
|
|
|
3/14/2022
|
-1.80 / -6.92%
|
25.80
|
26.00
|
24.20
|
24.20
|
24.74
|
22.92
|
1,727,600
|
|
|
3/11/2022
|
+0.15 / +0.58%
|
26.00
|
27.20
|
25.10
|
26.00
|
26.08
|
24.62
|
1,399,300
|
|
|
3/10/2022
|
-0.85 / -3.18%
|
26.60
|
26.70
|
25.50
|
25.85
|
26.09
|
24.48
|
1,162,300
|
|
|
3/9/2022
|
+0.70 / +2.69%
|
26.00
|
26.95
|
24.80
|
26.70
|
25.88
|
25.29
|
2,075,700
|
|
|
3/8/2022
|
-0.80 / -2.99%
|
27.45
|
27.55
|
26.00
|
26.00
|
26.97
|
24.62
|
2,285,000
|
|
|
3/7/2022
|
+1.45 / +5.72%
|
25.50
|
27.10
|
25.50
|
26.80
|
26.73
|
25.38
|
2,497,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|