|
|
Closing price on 9/3/2025
|
|
| Open |
3.78 |
| High |
3.82 |
| Low |
3.77 |
| Volume |
224,500 |
| Split-adjusted Price |
3.81 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2025
|
+0.04 / +1.06%
|
3.78
|
3.82
|
3.77
|
3.81
|
3.80
|
3.81
|
224,500
|
|
|
8/29/2025
|
+0.01 / +0.27%
|
3.79
|
3.79
|
3.73
|
3.77
|
3.76
|
3.77
|
163,600
|
|
|
8/28/2025
|
-0.01 / -0.27%
|
3.79
|
3.79
|
3.73
|
3.76
|
3.75
|
3.76
|
95,900
|
|
|
8/27/2025
|
-0.02 / -0.53%
|
3.80
|
3.80
|
3.74
|
3.77
|
3.77
|
3.77
|
118,100
|
|
|
8/26/2025
|
+0.09 / +2.43%
|
3.65
|
3.79
|
3.65
|
3.79
|
3.73
|
3.79
|
167,200
|
|
|
8/25/2025
|
-0.06 / -1.60%
|
3.76
|
3.79
|
3.68
|
3.70
|
3.71
|
3.70
|
168,600
|
|
|
8/22/2025
|
-0.04 / -1.05%
|
3.80
|
3.80
|
3.68
|
3.76
|
3.72
|
3.76
|
421,500
|
|
|
8/21/2025
|
-0.07 / -1.81%
|
3.81
|
3.89
|
3.77
|
3.80
|
3.81
|
3.80
|
336,700
|
|
|
8/20/2025
|
-0.03 / -0.77%
|
3.86
|
3.90
|
3.78
|
3.87
|
3.84
|
3.87
|
488,000
|
|
|
8/19/2025
|
+0.05 / +1.30%
|
3.84
|
3.92
|
3.84
|
3.90
|
3.89
|
3.90
|
401,500
|
|
|
8/18/2025
|
-0.01 / -0.26%
|
3.90
|
3.90
|
3.80
|
3.85
|
3.85
|
3.85
|
174,700
|
|
|
8/15/2025
|
-0.07 / -1.78%
|
3.93
|
3.95
|
3.85
|
3.86
|
3.89
|
3.86
|
469,200
|
|
|
8/14/2025
|
0.00 / 0.00%
|
3.95
|
3.96
|
3.76
|
3.93
|
3.93
|
3.93
|
770,200
|
|
|
8/13/2025
|
+0.01 / +0.26%
|
3.92
|
3.99
|
3.86
|
3.93
|
3.92
|
3.93
|
504,300
|
|
|
8/12/2025
|
+0.02 / +0.51%
|
3.93
|
3.96
|
3.90
|
3.92
|
3.93
|
3.92
|
518,800
|
|
|
8/11/2025
|
+0.07 / +1.83%
|
3.83
|
3.98
|
3.83
|
3.90
|
3.91
|
3.90
|
580,000
|
|
|
8/8/2025
|
-0.01 / -0.26%
|
3.87
|
3.87
|
3.79
|
3.83
|
3.82
|
3.83
|
547,300
|
|
|
8/7/2025
|
0.00 / 0.00%
|
3.93
|
3.93
|
3.81
|
3.84
|
3.84
|
3.84
|
392,700
|
|
|
8/6/2025
|
+0.04 / +1.05%
|
3.80
|
3.90
|
3.79
|
3.84
|
3.82
|
3.84
|
364,200
|
|
|
8/5/2025
|
-0.13 / -3.31%
|
3.92
|
4.07
|
3.80
|
3.80
|
3.90
|
3.80
|
708,700
|
|
|
8/4/2025
|
+0.08 / +2.08%
|
3.85
|
4.10
|
3.85
|
3.93
|
3.97
|
3.93
|
680,400
|
|
|
8/1/2025
|
+0.08 / +2.12%
|
3.80
|
3.87
|
3.77
|
3.85
|
3.82
|
3.85
|
682,300
|
|
|
7/31/2025
|
+0.09 / +2.45%
|
3.68
|
3.86
|
3.64
|
3.77
|
3.73
|
3.77
|
490,700
|
|
|
7/30/2025
|
-0.02 / -0.54%
|
3.70
|
3.72
|
3.62
|
3.68
|
3.66
|
3.68
|
593,100
|
|
|
7/29/2025
|
-0.10 / -2.63%
|
3.83
|
3.85
|
3.70
|
3.70
|
3.76
|
3.70
|
912,900
|
|
|
7/28/2025
|
-0.02 / -0.52%
|
3.77
|
3.86
|
3.77
|
3.80
|
3.82
|
3.80
|
736,000
|
|
|
7/25/2025
|
-0.07 / -1.80%
|
3.95
|
3.95
|
3.82
|
3.82
|
3.87
|
3.82
|
561,500
|
|
|
7/24/2025
|
+0.08 / +2.10%
|
3.83
|
3.99
|
3.83
|
3.89
|
3.89
|
3.89
|
557,500
|
|
|
7/23/2025
|
-0.01 / -0.26%
|
3.90
|
3.90
|
3.77
|
3.81
|
3.81
|
3.81
|
724,400
|
|
|
7/22/2025
|
+0.08 / +2.14%
|
3.75
|
3.90
|
3.73
|
3.82
|
3.81
|
3.82
|
620,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,177,700
|
8.16
|
-1.69%
|
|
|
|
APC
|
2,100
|
7.90
|
-2.47%
|
|
|
|
APH
|
802,900
|
7.00
|
1.16%
|
|
|
|
APP
|
6,100
|
5.70
|
0.00%
|
|
|
|
BMP
|
170,000
|
149.90
|
-1.38%
|
|
|
|
BRC
|
2,100
|
12.90
|
0.00%
|
|
|
|
BRR
|
1,700
|
18.30
|
0.00%
|
|
|
|
CSV
|
1,196,500
|
34.05
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|