|
|
Closing price on 6/2/2022
|
|
| Open |
14.30 |
| High |
14.90 |
| Low |
13.85 |
| Volume |
648,400 |
| Split-adjusted Price |
13.54 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2022
|
-0.05 / -0.35%
|
14.30
|
14.90
|
13.85
|
14.30
|
14.55
|
13.54
|
648,400
|
|
|
6/1/2022
|
+0.05 / +0.35%
|
14.00
|
14.35
|
13.70
|
14.35
|
14.02
|
13.59
|
734,500
|
|
|
5/31/2022
|
-0.55 / -3.70%
|
14.60
|
14.90
|
14.30
|
14.30
|
14.62
|
13.54
|
817,700
|
|
|
5/30/2022
|
+0.95 / +6.83%
|
14.50
|
14.85
|
14.20
|
14.85
|
14.76
|
14.06
|
1,136,000
|
|
|
5/27/2022
|
+0.90 / +6.92%
|
12.95
|
13.90
|
12.95
|
13.90
|
13.82
|
13.16
|
1,167,600
|
|
|
5/26/2022
|
+0.45 / +3.59%
|
12.80
|
13.10
|
12.70
|
13.00
|
12.93
|
12.31
|
486,200
|
|
|
5/25/2022
|
+0.45 / +3.72%
|
12.30
|
12.60
|
12.05
|
12.55
|
12.28
|
11.89
|
458,800
|
|
|
5/24/2022
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.60
|
12.10
|
11.96
|
11.46
|
270,100
|
|
|
5/23/2022
|
-0.40 / -3.20%
|
12.60
|
12.70
|
11.95
|
12.10
|
12.38
|
11.46
|
224,200
|
|
|
5/20/2022
|
+0.10 / +0.81%
|
12.40
|
12.85
|
12.35
|
12.50
|
12.59
|
11.84
|
419,100
|
|
|
5/19/2022
|
0.00 / 0.00%
|
11.70
|
12.50
|
11.70
|
12.40
|
12.17
|
11.74
|
448,800
|
|
|
5/18/2022
|
+0.25 / +2.06%
|
12.55
|
12.80
|
12.35
|
12.40
|
12.58
|
11.74
|
432,700
|
|
|
5/17/2022
|
+0.75 / +6.58%
|
11.05
|
12.15
|
11.05
|
12.15
|
11.73
|
11.51
|
453,200
|
|
|
5/16/2022
|
-0.35 / -2.98%
|
11.85
|
12.30
|
11.40
|
11.40
|
11.95
|
10.80
|
397,600
|
|
|
5/13/2022
|
-0.85 / -6.75%
|
12.60
|
12.60
|
11.75
|
11.75
|
11.82
|
11.13
|
615,200
|
|
|
5/12/2022
|
-0.90 / -6.67%
|
13.50
|
13.60
|
12.60
|
12.60
|
12.99
|
11.93
|
395,400
|
|
|
5/11/2022
|
+0.50 / +3.85%
|
13.10
|
13.60
|
13.10
|
13.50
|
13.37
|
12.79
|
299,400
|
|
|
5/10/2022
|
-0.45 / -3.35%
|
12.65
|
13.45
|
12.55
|
13.00
|
12.83
|
12.31
|
366,200
|
|
|
5/9/2022
|
-1.00 / -6.92%
|
14.40
|
14.40
|
13.45
|
13.45
|
13.69
|
12.74
|
525,700
|
|
|
5/6/2022
|
-1.00 / -6.47%
|
14.95
|
15.20
|
14.45
|
14.45
|
14.74
|
13.69
|
524,200
|
|
|
5/5/2022
|
-0.35 / -2.22%
|
15.80
|
16.30
|
15.25
|
15.45
|
15.59
|
14.63
|
362,500
|
|
|
5/4/2022
|
-0.50 / -3.07%
|
16.55
|
16.55
|
15.70
|
15.80
|
16.03
|
14.96
|
390,500
|
|
|
4/29/2022
|
+0.45 / +2.84%
|
15.85
|
16.30
|
15.60
|
16.30
|
16.13
|
15.44
|
422,200
|
|
|
4/28/2022
|
+0.55 / +3.59%
|
15.50
|
16.30
|
15.45
|
15.85
|
15.88
|
15.01
|
585,600
|
|
|
4/27/2022
|
+0.70 / +4.79%
|
14.70
|
15.30
|
14.30
|
15.30
|
14.90
|
14.49
|
534,200
|
|
|
4/26/2022
|
-0.25 / -1.68%
|
14.40
|
14.60
|
13.85
|
14.60
|
14.08
|
13.83
|
748,100
|
|
|
4/25/2022
|
-1.10 / -6.90%
|
16.10
|
16.30
|
14.85
|
14.85
|
15.42
|
14.06
|
702,000
|
|
|
4/22/2022
|
+0.05 / +0.31%
|
15.90
|
16.50
|
14.80
|
15.95
|
15.74
|
15.11
|
938,600
|
|
|
4/21/2022
|
-1.15 / -6.74%
|
15.90
|
16.50
|
15.90
|
15.90
|
15.92
|
15.06
|
1,204,100
|
|
|
4/20/2022
|
-1.25 / -6.83%
|
17.35
|
17.75
|
17.05
|
17.05
|
17.11
|
16.15
|
830,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|