|
Closing price on 1/24/2025
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.10 |
| Volume |
129,000 |
| Split-adjusted Price |
14.10 |
There is no data on 1/27/2025. Display data on 1/24/2025 instead.
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.60 / -4.08%
|
14.70
|
14.70
|
14.10
|
14.10
|
14.30
|
14.10
|
129,000
|
|
|
1/23/2025
|
0.00 / 0.00%
|
14.30
|
15.30
|
14.20
|
14.70
|
14.70
|
14.70
|
175,600
|
|
|
1/22/2025
|
-1.70 / -10.63%
|
16.50
|
16.50
|
14.00
|
14.30
|
14.70
|
14.30
|
390,100
|
|
|
1/21/2025
|
-0.50 / -3.11%
|
16.20
|
17.80
|
15.40
|
15.60
|
16.00
|
15.60
|
482,700
|
|
|
1/20/2025
|
+1.30 / +8.72%
|
15.50
|
16.80
|
15.40
|
16.20
|
16.10
|
16.20
|
336,300
|
|
|
1/17/2025
|
+1.60 / +11.68%
|
14.30
|
15.50
|
13.90
|
15.30
|
14.90
|
15.30
|
424,100
|
|
|
1/16/2025
|
+0.40 / +2.88%
|
14.10
|
14.90
|
12.70
|
14.30
|
13.70
|
14.30
|
271,500
|
|
|
1/15/2025
|
+1.80 / +14.75%
|
14.00
|
14.00
|
13.10
|
14.00
|
13.90
|
14.00
|
622,300
|
|
|
1/14/2025
|
+1.60 / +14.81%
|
11.00
|
12.40
|
11.00
|
12.40
|
12.20
|
12.40
|
149,400
|
|
|
1/13/2025
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.80
|
11.00
|
42,700
|
|
|
1/10/2025
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.80
|
11.00
|
10.90
|
11.00
|
58,900
|
|
|
1/9/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.20
|
11.30
|
26,300
|
|
|
1/8/2025
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.30
|
11.40
|
75,000
|
|
|
1/7/2025
|
-0.70 / -5.88%
|
11.70
|
11.90
|
11.00
|
11.20
|
11.40
|
11.20
|
59,900
|
|
|
1/6/2025
|
-0.40 / -3.33%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.90
|
11.60
|
88,200
|
|
|
1/3/2025
|
+0.30 / +2.54%
|
11.80
|
12.20
|
11.80
|
12.10
|
12.00
|
12.10
|
73,000
|
|
|
1/2/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
29,300
|
|
|
12/31/2024
|
+0.10 / +0.85%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.80
|
11.90
|
14,600
|
|
|
12/30/2024
|
-0.40 / -3.28%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
73,600
|
|
|
12/27/2024
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.20
|
12.00
|
80,400
|
|
|
12/26/2024
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.50
|
12.40
|
54,900
|
|
|
12/25/2024
|
+0.20 / +1.61%
|
12.50
|
13.30
|
12.40
|
12.60
|
12.90
|
12.60
|
115,100
|
|
|
12/24/2024
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.40
|
12.30
|
69,400
|
|
|
12/23/2024
|
-0.30 / -2.31%
|
13.00
|
13.10
|
12.60
|
12.70
|
12.70
|
12.70
|
1,060,000
|
|
|
12/20/2024
|
+0.70 / +5.69%
|
12.20
|
13.50
|
12.20
|
13.00
|
13.00
|
13.00
|
275,400
|
|
|
12/19/2024
|
+0.30 / +2.52%
|
12.20
|
12.70
|
11.80
|
12.20
|
12.30
|
12.20
|
143,100
|
|
|
12/18/2024
|
+0.90 / +8.04%
|
11.30
|
12.50
|
11.30
|
12.10
|
11.90
|
12.10
|
1,075,700
|
|
|
12/17/2024
|
+0.40 / +3.67%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.20
|
11.30
|
53,200
|
|
|
12/16/2024
|
0.00 / 0.00%
|
11.10
|
11.40
|
10.80
|
11.10
|
10.90
|
11.10
|
33,400
|
|
|
12/13/2024
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.10
|
11.30
|
459,700
|
|
|