|
|
Closing price on 11/14/2025
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
106,800 |
| Split-adjusted Price |
10.40 |
There is no data on 11/16/2025. Display data on 11/14/2025 instead.
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.30
|
10.40
|
106,800
|
|
|
11/13/2025
|
+0.20 / +1.98%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.40
|
10.30
|
183,000
|
|
|
11/12/2025
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
111,300
|
|
|
11/11/2025
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
57,900
|
|
|
11/10/2025
|
-0.20 / -1.94%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
61,100
|
|
|
11/7/2025
|
-0.10 / -0.98%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.30
|
10.10
|
157,000
|
|
|
11/6/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
10.20
|
60,400
|
|
|
11/5/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
72,200
|
|
|
11/4/2025
|
+0.20 / +1.98%
|
10.00
|
10.40
|
9.80
|
10.30
|
10.20
|
10.30
|
194,200
|
|
|
11/3/2025
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
80,900
|
|
|
10/31/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.10
|
10.20
|
138,800
|
|
|
10/30/2025
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.20
|
10.30
|
79,200
|
|
|
10/29/2025
|
+0.20 / +1.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
36,900
|
|
|
10/28/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
10.30
|
120,400
|
|
|
10/27/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
77,900
|
|
|
10/24/2025
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.20
|
10.20
|
139,900
|
|
|
10/23/2025
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
119,600
|
|
|
10/22/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.30
|
10.40
|
151,000
|
|
|
10/21/2025
|
-0.30 / -2.80%
|
10.60
|
10.70
|
10.00
|
10.40
|
10.40
|
10.40
|
188,600
|
|
|
10/20/2025
|
-0.70 / -6.31%
|
11.00
|
11.20
|
10.00
|
10.40
|
10.70
|
10.40
|
188,300
|
|
|
10/17/2025
|
+0.10 / +0.92%
|
11.00
|
11.40
|
10.90
|
11.00
|
11.10
|
11.00
|
325,400
|
|
|
10/16/2025
|
-0.20 / -1.82%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.90
|
10.80
|
229,600
|
|
|
10/15/2025
|
-0.20 / -1.80%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.00
|
10.90
|
124,800
|
|
|
10/14/2025
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.10
|
11.00
|
210,100
|
|
|
10/13/2025
|
-0.20 / -1.77%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.00
|
11.10
|
315,100
|
|
|
10/10/2025
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
140,600
|
|
|
10/9/2025
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.20
|
11.30
|
152,700
|
|
|
10/8/2025
|
+0.10 / +0.89%
|
11.50
|
11.80
|
11.10
|
11.30
|
11.40
|
11.30
|
254,500
|
|
|
10/7/2025
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.20
|
11.20
|
199,500
|
|
|
10/6/2025
|
+0.60 / +5.56%
|
10.90
|
11.40
|
10.80
|
11.40
|
11.20
|
11.40
|
223,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|