|
|
Closing price on 2/13/2026
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
95,700 |
| Split-adjusted Price |
11.00 |
There is no data on 2/20/2026. Display data on 2/13/2026 instead.
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.70
|
11.00
|
10.90
|
11.00
|
95,700
|
|
|
2/12/2026
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
9,000
|
|
|
2/11/2026
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.80
|
11.00
|
66,500
|
|
|
2/10/2026
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
89,200
|
|
|
2/9/2026
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
51,400
|
|
|
2/6/2026
|
-0.50 / -4.46%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.90
|
10.70
|
197,000
|
|
|
2/5/2026
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.20
|
11.10
|
55,500
|
|
|
2/4/2026
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
55,800
|
|
|
2/3/2026
|
+0.10 / +0.89%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
143,600
|
|
|
2/2/2026
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
11.20
|
95,200
|
|
|
1/30/2026
|
+0.20 / +1.80%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
84,500
|
|
|
1/29/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.10
|
11.20
|
12,722,367
|
|
|
1/28/2026
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
11.20
|
126,400
|
|
|
1/27/2026
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
9,853,100
|
|
|
1/26/2026
|
-0.30 / -2.56%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
11.40
|
260,400
|
|
|
1/23/2026
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.70
|
11.60
|
213,200
|
|
|
1/22/2026
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.80
|
11.80
|
9,599,100
|
|
|
1/21/2026
|
+0.30 / +2.61%
|
11.70
|
12.20
|
11.50
|
11.80
|
11.80
|
11.80
|
554,900
|
|
|
1/20/2026
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.50
|
11.50
|
459,600
|
|
|
1/19/2026
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.70
|
11.60
|
9,973,100
|
|
|
1/16/2026
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
335,600
|
|
|
1/15/2026
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.80
|
12.00
|
12.00
|
12.00
|
293,400
|
|
|
1/14/2026
|
+0.50 / +4.27%
|
11.80
|
12.50
|
11.80
|
12.20
|
12.10
|
12.20
|
878,100
|
|
|
1/13/2026
|
+0.20 / +1.72%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.70
|
11.80
|
391,300
|
|
|
1/12/2026
|
+0.30 / +2.63%
|
11.40
|
11.90
|
11.30
|
11.70
|
11.60
|
11.70
|
376,900
|
|
|
1/9/2026
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.40
|
11.30
|
287,300
|
|
|
1/8/2026
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.60
|
11.70
|
92,000
|
|
|
1/7/2026
|
+0.10 / +0.88%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.60
|
11.50
|
169,900
|
|
|
1/6/2026
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.40
|
11.50
|
247,600
|
|
|
1/5/2026
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
204,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|