|
|
Closing price on 8/18/2021
|
|
| Open |
22.10 |
| High |
22.20 |
| Low |
21.40 |
| Volume |
370,100 |
| Split-adjusted Price |
20.11 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
-0.25 / -1.14%
|
22.10
|
22.20
|
21.40
|
21.75
|
21.71
|
20.11
|
370,100
|
|
|
8/17/2021
|
-0.20 / -0.90%
|
22.95
|
22.95
|
21.65
|
22.00
|
21.94
|
20.34
|
281,200
|
|
|
8/16/2021
|
+0.55 / +2.54%
|
21.70
|
22.40
|
21.70
|
22.20
|
22.01
|
20.52
|
530,400
|
|
|
8/13/2021
|
0.00 / 0.00%
|
21.60
|
21.65
|
20.80
|
21.65
|
21.16
|
20.01
|
356,500
|
|
|
8/12/2021
|
-0.15 / -0.69%
|
21.75
|
22.00
|
21.20
|
21.65
|
21.45
|
20.01
|
338,500
|
|
|
8/11/2021
|
+0.30 / +1.40%
|
22.00
|
22.00
|
21.00
|
21.80
|
21.34
|
20.15
|
402,300
|
|
|
8/10/2021
|
-0.80 / -3.59%
|
22.35
|
22.35
|
21.30
|
21.50
|
21.73
|
19.88
|
656,000
|
|
|
8/9/2021
|
-0.35 / -1.55%
|
23.00
|
23.00
|
21.80
|
22.30
|
22.03
|
20.61
|
701,200
|
|
|
8/6/2021
|
+0.05 / +0.22%
|
22.90
|
22.90
|
22.30
|
22.65
|
22.59
|
20.94
|
449,400
|
|
|
8/5/2021
|
-0.25 / -1.09%
|
23.00
|
23.90
|
22.20
|
22.60
|
23.14
|
20.89
|
599,900
|
|
|
8/4/2021
|
+1.45 / +6.78%
|
22.80
|
22.85
|
21.80
|
22.85
|
22.58
|
21.12
|
498,000
|
|
|
8/3/2021
|
+1.40 / +7.00%
|
20.40
|
21.40
|
19.80
|
21.40
|
20.49
|
19.78
|
687,900
|
|
|
8/2/2021
|
-0.40 / -1.96%
|
20.70
|
20.70
|
19.70
|
20.00
|
20.19
|
18.49
|
367,700
|
|
|
7/30/2021
|
+0.45 / +2.26%
|
20.50
|
20.50
|
19.90
|
20.40
|
20.20
|
18.86
|
344,600
|
|
|
7/29/2021
|
+0.60 / +3.10%
|
19.35
|
20.00
|
19.00
|
19.95
|
19.56
|
18.44
|
373,600
|
|
|
7/28/2021
|
+0.45 / +2.38%
|
18.90
|
19.80
|
18.90
|
19.35
|
19.31
|
17.89
|
284,000
|
|
|
7/27/2021
|
+0.35 / +1.89%
|
18.75
|
19.30
|
18.65
|
18.90
|
18.88
|
17.47
|
250,500
|
|
|
7/26/2021
|
-0.95 / -4.87%
|
18.40
|
19.50
|
18.40
|
18.55
|
18.58
|
17.15
|
312,300
|
|
|
7/23/2021
|
-0.50 / -2.50%
|
19.70
|
20.00
|
18.75
|
19.50
|
19.27
|
18.03
|
950,800
|
|
|
7/22/2021
|
-0.40 / -1.96%
|
20.50
|
20.50
|
19.45
|
20.00
|
19.73
|
18.49
|
337,500
|
|
|
7/21/2021
|
-1.30 / -5.99%
|
21.65
|
21.65
|
20.20
|
20.40
|
20.48
|
18.86
|
337,100
|
|
|
7/20/2021
|
+1.05 / +5.08%
|
19.25
|
22.00
|
19.25
|
21.70
|
20.02
|
20.06
|
602,000
|
|
|
7/19/2021
|
-1.55 / -6.98%
|
20.65
|
21.00
|
20.65
|
20.65
|
20.66
|
19.09
|
598,900
|
|
|
7/16/2021
|
-1.30 / -5.53%
|
22.40
|
24.00
|
22.15
|
22.20
|
22.52
|
20.52
|
311,900
|
|
|
7/15/2021
|
-1.50 / -6.00%
|
23.25
|
26.00
|
23.25
|
23.50
|
23.57
|
21.72
|
331,300
|
|
|
7/14/2021
|
-1.05 / -4.03%
|
27.85
|
27.85
|
24.25
|
25.00
|
26.00
|
23.11
|
616,400
|
|
|
7/13/2021
|
+1.70 / +6.98%
|
26.05
|
26.05
|
25.50
|
26.05
|
26.04
|
24.08
|
400,400
|
|
|
7/12/2021
|
+1.55 / +6.80%
|
24.35
|
24.35
|
24.35
|
24.35
|
24.35
|
22.51
|
312,400
|
|
|
7/9/2021
|
+1.45 / +6.79%
|
22.30
|
22.80
|
22.00
|
22.80
|
22.77
|
21.08
|
419,900
|
|
|
7/8/2021
|
-1.60 / -6.97%
|
21.50
|
22.55
|
21.35
|
21.35
|
21.52
|
19.74
|
308,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|