|
|
Closing price on 7/15/2022
|
|
| Open |
11.80 |
| High |
12.05 |
| Low |
11.70 |
| Volume |
447,800 |
| Split-adjusted Price |
11.08 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2022
|
-0.05 / -0.43%
|
11.80
|
12.05
|
11.70
|
11.70
|
11.82
|
11.08
|
447,800
|
|
|
7/14/2022
|
+0.25 / +2.17%
|
11.35
|
11.80
|
11.35
|
11.75
|
11.67
|
11.13
|
223,900
|
|
|
7/13/2022
|
-0.10 / -0.86%
|
11.80
|
11.85
|
11.50
|
11.50
|
11.69
|
10.89
|
221,500
|
|
|
7/12/2022
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.41
|
10.99
|
282,400
|
|
|
7/11/2022
|
-0.20 / -1.77%
|
11.25
|
11.70
|
11.00
|
11.10
|
11.35
|
10.51
|
223,000
|
|
|
7/8/2022
|
+0.30 / +2.73%
|
11.00
|
11.35
|
11.00
|
11.30
|
11.23
|
10.70
|
170,000
|
|
|
7/7/2022
|
+0.15 / +1.38%
|
10.65
|
11.05
|
10.65
|
11.00
|
10.86
|
10.42
|
123,900
|
|
|
7/6/2022
|
-0.45 / -3.98%
|
10.85
|
11.30
|
10.80
|
10.85
|
10.97
|
10.28
|
203,900
|
|
|
7/5/2022
|
-0.50 / -4.24%
|
11.80
|
11.90
|
11.25
|
11.30
|
11.48
|
10.70
|
205,500
|
|
|
7/4/2022
|
+0.20 / +1.72%
|
11.80
|
12.20
|
11.65
|
11.80
|
11.82
|
11.18
|
174,900
|
|
|
7/1/2022
|
+0.75 / +6.91%
|
10.80
|
11.60
|
10.50
|
11.60
|
11.10
|
10.99
|
1,356,700
|
|
|
6/30/2022
|
-0.80 / -6.87%
|
11.65
|
11.90
|
10.85
|
10.85
|
11.36
|
10.28
|
301,100
|
|
|
6/29/2022
|
-0.45 / -3.72%
|
11.85
|
11.95
|
11.50
|
11.65
|
11.71
|
11.03
|
224,800
|
|
|
6/28/2022
|
+0.40 / +3.42%
|
12.20
|
12.30
|
11.65
|
12.10
|
12.00
|
11.46
|
466,300
|
|
|
6/27/2022
|
+0.75 / +6.85%
|
10.95
|
11.70
|
10.70
|
11.70
|
11.31
|
11.08
|
2,194,000
|
|
|
6/24/2022
|
-0.10 / -0.90%
|
11.05
|
11.35
|
10.85
|
10.95
|
11.10
|
10.37
|
197,500
|
|
|
6/23/2022
|
+0.70 / +6.76%
|
11.05
|
11.05
|
10.60
|
11.05
|
11.01
|
10.47
|
556,700
|
|
|
6/22/2022
|
+0.65 / +6.70%
|
10.15
|
10.35
|
9.80
|
10.35
|
10.20
|
9.80
|
2,087,500
|
|
|
6/21/2022
|
-0.65 / -6.28%
|
9.95
|
10.45
|
9.70
|
9.70
|
10.01
|
9.19
|
512,900
|
|
|
6/20/2022
|
-0.75 / -6.76%
|
11.10
|
11.45
|
10.35
|
10.35
|
10.60
|
9.80
|
591,800
|
|
|
6/17/2022
|
-0.80 / -6.72%
|
11.20
|
11.75
|
11.10
|
11.10
|
11.16
|
10.51
|
2,358,500
|
|
|
6/16/2022
|
+0.10 / +0.85%
|
12.20
|
12.40
|
11.90
|
11.90
|
12.10
|
11.27
|
354,800
|
|
|
6/15/2022
|
-0.55 / -4.45%
|
12.30
|
12.55
|
11.50
|
11.80
|
11.91
|
11.18
|
445,900
|
|
|
6/14/2022
|
-0.60 / -4.63%
|
12.10
|
12.95
|
12.10
|
12.35
|
12.40
|
11.70
|
2,239,300
|
|
|
6/13/2022
|
-0.95 / -6.83%
|
13.00
|
13.50
|
12.95
|
12.95
|
13.05
|
12.26
|
712,600
|
|
|
6/10/2022
|
-0.90 / -6.08%
|
14.50
|
14.80
|
13.90
|
13.90
|
14.27
|
13.16
|
755,800
|
|
|
6/9/2022
|
-0.15 / -1.00%
|
14.90
|
15.15
|
14.60
|
14.80
|
14.91
|
14.02
|
1,136,900
|
|
|
6/8/2022
|
+0.55 / +3.82%
|
14.30
|
15.20
|
14.30
|
14.95
|
15.01
|
14.16
|
830,800
|
|
|
6/7/2022
|
+0.80 / +5.88%
|
13.30
|
14.55
|
13.30
|
14.40
|
14.11
|
13.64
|
1,073,100
|
|
|
6/6/2022
|
-0.30 / -2.16%
|
14.30
|
14.35
|
13.60
|
13.60
|
14.05
|
12.88
|
390,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|