|
|
Closing price on 8/16/2023
|
|
| Open |
8.36 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
1,605,900 |
| Split-adjusted Price |
8.26 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
-0.12 / -1.43%
|
8.36
|
8.40
|
8.20
|
8.26
|
8.27
|
8.26
|
1,605,900
|
|
|
8/15/2023
|
+0.07 / +0.84%
|
8.35
|
8.49
|
8.35
|
8.38
|
8.40
|
8.38
|
1,306,900
|
|
|
8/14/2023
|
+0.06 / +0.73%
|
8.20
|
8.41
|
8.20
|
8.31
|
8.32
|
8.31
|
1,715,000
|
|
|
8/11/2023
|
-0.15 / -1.79%
|
8.40
|
8.40
|
8.06
|
8.25
|
8.21
|
8.25
|
2,853,200
|
|
|
8/10/2023
|
-0.36 / -4.11%
|
8.76
|
8.78
|
8.40
|
8.40
|
8.54
|
8.40
|
4,270,200
|
|
|
8/9/2023
|
-0.02 / -0.23%
|
8.78
|
8.88
|
8.66
|
8.76
|
8.75
|
8.76
|
2,639,900
|
|
|
8/8/2023
|
+0.03 / +0.34%
|
8.75
|
8.90
|
8.64
|
8.78
|
8.77
|
8.78
|
2,801,800
|
|
|
8/7/2023
|
+0.25 / +2.94%
|
8.65
|
8.89
|
8.55
|
8.75
|
8.68
|
8.75
|
2,898,400
|
|
|
8/4/2023
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.52
|
8.50
|
2,689,000
|
|
|
8/3/2023
|
+0.09 / +1.08%
|
8.36
|
8.56
|
8.27
|
8.40
|
8.38
|
8.40
|
2,256,000
|
|
|
8/2/2023
|
-0.02 / -0.24%
|
8.31
|
8.35
|
8.11
|
8.31
|
8.24
|
8.31
|
2,125,500
|
|
|
8/1/2023
|
-0.37 / -4.25%
|
8.70
|
8.70
|
8.20
|
8.33
|
8.45
|
8.33
|
3,438,800
|
|
|
7/31/2023
|
+0.27 / +3.20%
|
9.00
|
9.00
|
8.65
|
8.70
|
8.76
|
8.70
|
2,772,500
|
|
|
7/28/2023
|
+0.23 / +2.80%
|
8.20
|
8.58
|
8.16
|
8.43
|
8.33
|
8.43
|
3,057,200
|
|
|
7/27/2023
|
-0.15 / -1.80%
|
8.32
|
8.44
|
8.00
|
8.20
|
8.20
|
8.20
|
4,452,900
|
|
|
7/26/2023
|
-0.05 / -0.60%
|
8.46
|
8.46
|
8.22
|
8.35
|
8.29
|
8.35
|
3,053,600
|
|
|
7/25/2023
|
+0.19 / +2.31%
|
8.40
|
8.50
|
8.21
|
8.40
|
8.36
|
8.40
|
4,982,500
|
|
|
7/24/2023
|
+0.53 / +6.90%
|
7.95
|
8.21
|
7.77
|
8.21
|
8.06
|
8.21
|
8,161,900
|
|
|
7/21/2023
|
+0.09 / +1.19%
|
8.12
|
8.12
|
7.67
|
7.68
|
7.90
|
7.68
|
5,960,800
|
|
|
7/20/2023
|
+0.49 / +6.90%
|
7.09
|
7.59
|
7.06
|
7.59
|
7.33
|
7.59
|
3,019,400
|
|
|
7/19/2023
|
-0.01 / -0.14%
|
7.18
|
7.30
|
7.09
|
7.10
|
7.15
|
7.10
|
1,299,500
|
|
|
7/18/2023
|
-0.10 / -1.39%
|
7.22
|
7.25
|
7.01
|
7.11
|
7.14
|
7.11
|
1,776,600
|
|
|
7/17/2023
|
+0.06 / +0.84%
|
7.23
|
7.33
|
7.16
|
7.21
|
7.26
|
7.21
|
1,780,600
|
|
|
7/14/2023
|
+0.25 / +3.62%
|
7.00
|
7.18
|
6.93
|
7.15
|
7.06
|
7.15
|
3,018,700
|
|
|
7/13/2023
|
+0.02 / +0.29%
|
6.89
|
6.95
|
6.88
|
6.90
|
6.91
|
6.90
|
1,334,900
|
|
|
7/12/2023
|
-0.11 / -1.57%
|
7.01
|
7.04
|
6.88
|
6.88
|
6.94
|
6.88
|
978,200
|
|
|
7/11/2023
|
+0.11 / +1.60%
|
6.91
|
7.04
|
6.91
|
6.99
|
6.98
|
6.99
|
1,900,200
|
|
|
7/10/2023
|
+0.18 / +2.69%
|
6.79
|
6.95
|
6.79
|
6.88
|
6.88
|
6.88
|
1,014,900
|
|
|
7/7/2023
|
-0.07 / -1.03%
|
6.76
|
6.80
|
6.67
|
6.70
|
6.72
|
6.70
|
1,249,700
|
|
|
7/6/2023
|
-0.15 / -2.17%
|
6.92
|
6.94
|
6.75
|
6.77
|
6.82
|
6.77
|
1,140,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|