|
Closing price on 4/2/2025
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
22,600 |
| Split-adjusted Price |
11.40 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2025
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.40
|
11.40
|
11.40
|
22,600
|
|
|
4/1/2025
|
-0.10 / -0.87%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.40
|
11.40
|
10,000
|
|
|
3/31/2025
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.30
|
11.50
|
11.50
|
11.50
|
15,200
|
|
|
3/28/2025
|
-0.20 / -1.71%
|
11.60
|
12.00
|
11.40
|
11.50
|
11.50
|
11.50
|
14,600
|
|
|
3/27/2025
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
11.70
|
14,600
|
|
|
3/26/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.70
|
11.50
|
31,900
|
|
|
3/25/2025
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
11.50
|
7,200
|
|
|
3/24/2025
|
-0.40 / -3.42%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.40
|
11.30
|
13,200
|
|
|
3/21/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.70
|
11.60
|
6,200
|
|
|
3/20/2025
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.60
|
11.70
|
11,800
|
|
|
3/19/2025
|
+0.40 / +3.48%
|
11.50
|
12.20
|
11.50
|
11.90
|
12.00
|
11.90
|
52,500
|
|
|
3/18/2025
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.50
|
11.60
|
20,200
|
|
|
3/17/2025
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.10
|
11.30
|
11.30
|
11.30
|
53,900
|
|
|
3/14/2025
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.70
|
11.50
|
94,500
|
|
|
3/13/2025
|
-0.30 / -2.46%
|
12.20
|
12.30
|
11.80
|
11.90
|
12.00
|
11.90
|
81,400
|
|
|
3/12/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.20
|
12.20
|
29,300
|
|
|
3/11/2025
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
12.20
|
77,200
|
|
|
3/10/2025
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.30
|
12.20
|
40,800
|
|
|
3/7/2025
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
12.40
|
51,700
|
|
|
3/6/2025
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.30
|
12.40
|
12.40
|
12.40
|
75,100
|
|
|
3/5/2025
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.40
|
12.50
|
69,500
|
|
|
3/4/2025
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.30
|
12.60
|
12.50
|
12.60
|
79,000
|
|
|
3/3/2025
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.70
|
12.70
|
56,000
|
|
|
2/28/2025
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.80
|
12.70
|
75,200
|
|
|
2/27/2025
|
-0.20 / -1.55%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.70
|
12.70
|
56,800
|
|
|
2/26/2025
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.90
|
13.00
|
74,600
|
|
|
2/25/2025
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
12.70
|
136,200
|
|
|
2/24/2025
|
-0.20 / -1.54%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.90
|
12.80
|
68,400
|
|
|
2/21/2025
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.80
|
13.10
|
13.00
|
13.10
|
104,900
|
|
|
2/20/2025
|
+0.20 / +1.55%
|
13.20
|
13.40
|
12.90
|
13.10
|
13.10
|
13.10
|
102,100
|
|
|