|
|
Closing price on 9/30/2020
|
|
| Open |
11.45 |
| High |
11.55 |
| Low |
11.00 |
| Volume |
213,040 |
| Split-adjusted Price |
10.68 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
+0.05 / +0.43%
|
11.45
|
11.55
|
11.00
|
11.55
|
11.22
|
10.68
|
213,040
|
|
|
9/29/2020
|
-0.60 / -4.96%
|
12.15
|
12.20
|
11.30
|
11.50
|
11.56
|
10.63
|
362,360
|
|
|
9/28/2020
|
0.00 / 0.00%
|
12.25
|
12.50
|
11.80
|
12.10
|
12.02
|
11.19
|
198,560
|
|
|
9/25/2020
|
+0.10 / +0.83%
|
12.05
|
12.50
|
11.90
|
12.10
|
12.06
|
11.19
|
251,240
|
|
|
9/24/2020
|
+0.20 / +1.69%
|
11.90
|
12.30
|
11.80
|
12.00
|
11.99
|
11.09
|
512,530
|
|
|
9/23/2020
|
+0.50 / +4.42%
|
11.25
|
12.00
|
11.10
|
11.80
|
11.46
|
10.91
|
516,360
|
|
|
9/22/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.05
|
11.30
|
11.16
|
10.45
|
256,180
|
|
|
9/21/2020
|
-0.05 / -0.44%
|
11.30
|
11.35
|
11.00
|
11.30
|
11.16
|
10.45
|
290,930
|
|
|
9/18/2020
|
-0.15 / -1.30%
|
11.50
|
11.50
|
11.10
|
11.35
|
11.28
|
10.49
|
251,200
|
|
|
9/17/2020
|
0.00 / 0.00%
|
11.50
|
11.75
|
11.25
|
11.50
|
11.46
|
10.63
|
298,620
|
|
|
9/16/2020
|
-0.05 / -0.43%
|
11.45
|
11.60
|
11.25
|
11.50
|
11.48
|
10.63
|
230,750
|
|
|
9/15/2020
|
+0.05 / +0.43%
|
11.60
|
11.60
|
11.20
|
11.55
|
11.45
|
10.68
|
335,900
|
|
|
9/14/2020
|
+0.05 / +0.44%
|
11.55
|
11.70
|
11.25
|
11.50
|
11.43
|
10.63
|
348,580
|
|
|
9/11/2020
|
+0.05 / +0.44%
|
11.35
|
11.60
|
11.25
|
11.45
|
11.42
|
10.58
|
352,990
|
|
|
9/10/2020
|
+0.25 / +2.24%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.33
|
10.54
|
518,310
|
|
|
9/9/2020
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.90
|
11.15
|
11.00
|
10.31
|
217,480
|
|
|
9/8/2020
|
+0.05 / +0.45%
|
11.10
|
11.30
|
11.00
|
11.25
|
11.11
|
10.40
|
234,810
|
|
|
9/7/2020
|
-0.40 / -3.45%
|
11.20
|
11.60
|
10.95
|
11.20
|
11.26
|
10.35
|
417,470
|
|
|
9/4/2020
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.46
|
10.72
|
239,510
|
|
|
9/3/2020
|
+0.75 / +6.79%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.76
|
10.91
|
285,580
|
|
|
9/1/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.55
|
13.80
|
13.70
|
10.21
|
330,500
|
|
|
8/31/2020
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.65
|
13.80
|
13.90
|
10.21
|
371,870
|
|
|
8/28/2020
|
+0.55 / +4.09%
|
13.65
|
14.15
|
13.45
|
14.00
|
13.92
|
10.35
|
511,070
|
|
|
8/27/2020
|
+0.25 / +1.89%
|
13.10
|
13.70
|
12.90
|
13.45
|
13.25
|
9.95
|
382,210
|
|
|
8/26/2020
|
-0.40 / -2.94%
|
13.50
|
13.70
|
13.00
|
13.20
|
13.33
|
9.76
|
485,120
|
|
|
8/25/2020
|
+0.85 / +6.67%
|
13.55
|
13.60
|
13.20
|
13.60
|
13.58
|
10.06
|
455,890
|
|
|
8/24/2020
|
+0.80 / +6.69%
|
12.50
|
12.75
|
12.50
|
12.75
|
12.70
|
9.43
|
300,820
|
|
|
8/21/2020
|
+0.55 / +4.82%
|
11.60
|
11.95
|
11.40
|
11.95
|
11.71
|
8.84
|
2,707,870
|
|
|
8/20/2020
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.25
|
11.40
|
11.44
|
8.43
|
182,360
|
|
|
8/19/2020
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.20
|
11.40
|
11.40
|
8.43
|
221,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|