|
Closing price on 4/8/2021
|
|
Open |
52.00 |
High |
54.00 |
Low |
51.90 |
Volume |
83,900 |
Split-adjusted Price |
49.73 |
|
|
ABS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/8/2021
|
+1.80 / +3.46%
|
52.00
|
54.00
|
51.90
|
53.80
|
52.35
|
49.73
|
83,900
|
|
4/7/2021
|
+1.30 / +2.56%
|
51.70
|
52.00
|
50.70
|
52.00
|
51.42
|
48.07
|
65,700
|
|
4/6/2021
|
+0.70 / +1.40%
|
50.50
|
51.00
|
49.10
|
50.70
|
49.84
|
46.87
|
94,200
|
|
4/5/2021
|
+0.70 / +1.42%
|
49.30
|
50.00
|
47.60
|
50.00
|
49.30
|
46.22
|
108,900
|
|
4/2/2021
|
+1.30 / +2.71%
|
49.40
|
50.00
|
47.50
|
49.30
|
48.00
|
45.57
|
60,100
|
|
4/1/2021
|
+2.00 / +4.35%
|
46.50
|
49.20
|
46.00
|
48.00
|
46.66
|
44.37
|
72,900
|
|
3/31/2021
|
+1.05 / +2.34%
|
45.80
|
46.00
|
44.40
|
46.00
|
44.95
|
42.52
|
61,100
|
|
3/30/2021
|
+0.75 / +1.70%
|
44.50
|
45.00
|
43.20
|
44.95
|
43.97
|
41.55
|
107,500
|
|
3/29/2021
|
+0.70 / +1.61%
|
43.90
|
44.20
|
43.00
|
44.20
|
43.64
|
40.86
|
148,600
|
|
3/26/2021
|
+0.50 / +1.16%
|
42.80
|
43.50
|
42.00
|
43.50
|
43.03
|
40.21
|
50,000
|
|
3/25/2021
|
+0.50 / +1.18%
|
43.50
|
44.00
|
42.00
|
43.00
|
42.50
|
39.75
|
664,400
|
|
3/24/2021
|
-1.30 / -2.97%
|
43.50
|
44.00
|
41.00
|
42.50
|
42.30
|
39.29
|
93,400
|
|
3/23/2021
|
-0.10 / -0.23%
|
44.00
|
44.50
|
42.20
|
43.80
|
43.40
|
40.49
|
70,100
|
|
3/22/2021
|
+0.40 / +0.92%
|
43.50
|
44.00
|
42.50
|
43.90
|
43.17
|
40.58
|
63,000
|
|
3/19/2021
|
+0.50 / +1.16%
|
43.00
|
44.40
|
42.00
|
43.50
|
42.74
|
40.21
|
119,800
|
|
3/18/2021
|
+1.30 / +3.12%
|
44.00
|
44.60
|
42.00
|
43.00
|
42.89
|
39.75
|
133,700
|
|
3/17/2021
|
+2.70 / +6.92%
|
39.00
|
41.70
|
38.50
|
41.70
|
40.03
|
38.55
|
137,100
|
|
3/16/2021
|
+0.80 / +2.09%
|
38.40
|
39.00
|
37.30
|
39.00
|
38.20
|
36.05
|
55,300
|
|
3/15/2021
|
+0.70 / +1.87%
|
37.70
|
38.20
|
36.00
|
38.20
|
37.27
|
35.31
|
70,400
|
|
3/12/2021
|
+0.10 / +0.27%
|
37.40
|
37.50
|
36.70
|
37.50
|
37.40
|
34.67
|
108,200
|
|
3/11/2021
|
+0.40 / +1.08%
|
37.00
|
37.90
|
35.90
|
37.40
|
36.80
|
34.57
|
1,229,400
|
|
3/10/2021
|
0.00 / 0.00%
|
36.80
|
37.00
|
35.80
|
37.00
|
36.24
|
34.20
|
1,087,800
|
|
3/9/2021
|
0.00 / 0.00%
|
36.50
|
37.00
|
35.70
|
37.00
|
37.00
|
34.20
|
98,600
|
|
3/8/2021
|
+0.50 / +1.37%
|
37.50
|
38.00
|
35.60
|
37.00
|
36.50
|
34.20
|
47,500
|
|
3/5/2021
|
+0.10 / +0.27%
|
36.00
|
37.00
|
34.30
|
36.50
|
36.40
|
33.74
|
47,400
|
|
3/4/2021
|
+1.00 / +2.82%
|
35.40
|
36.90
|
34.70
|
36.40
|
35.40
|
33.65
|
40,400
|
|
3/3/2021
|
+0.50 / +1.43%
|
36.80
|
36.90
|
34.90
|
35.40
|
34.90
|
32.72
|
602,510
|
|
3/2/2021
|
+1.10 / +3.25%
|
33.80
|
34.90
|
33.40
|
34.90
|
33.80
|
32.26
|
30,000
|
|
3/1/2021
|
+0.60 / +1.81%
|
33.20
|
33.90
|
32.30
|
33.80
|
33.01
|
31.25
|
30,900
|
|
2/26/2021
|
+0.45 / +1.37%
|
32.75
|
33.50
|
32.75
|
33.20
|
32.75
|
30.69
|
24,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|