|
Closing price on 5/28/2026
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
7,700 |
| Split-adjusted Price |
10.40 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2026
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7,700
|
|
|
5/27/2026
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.40
|
10.50
|
13,300
|
|
|
5/26/2026
|
-0.10 / -0.94%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.50
|
10.50
|
55,700
|
|
|
5/25/2026
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7,000
|
|
|
5/22/2026
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
21,600
|
|
|
5/21/2026
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.60
|
10.50
|
11,000
|
|
|
5/20/2026
|
+0.10 / +0.95%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
10.60
|
2,017,700
|
|
|
5/19/2026
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.50
|
10.60
|
1,028,200
|
|
|
5/18/2026
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.50
|
10.50
|
613,228
|
|
|
5/15/2026
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
21,900
|
|
|
5/14/2026
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.00
|
10.90
|
3,200
|
|
|
5/13/2026
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.90
|
11.00
|
18,900
|
|
|
5/12/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
10,700
|
|
|
5/11/2026
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.70
|
10.60
|
3,000
|
|
|
5/8/2026
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
15,800
|
|
|
5/7/2026
|
-0.20 / -1.85%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.70
|
10.60
|
9,500
|
|
|
5/6/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2,400
|
|
|
5/5/2026
|
-0.20 / -1.82%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
2,000
|
|
|
5/4/2026
|
+0.30 / +2.80%
|
11.40
|
11.40
|
10.50
|
11.00
|
11.00
|
11.00
|
12,900
|
|
|
4/29/2026
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.70
|
10.50
|
13,900
|
|
|
4/28/2026
|
-0.20 / -1.83%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.80
|
10.70
|
25,800
|
|
|
4/24/2026
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
11.10
|
10.90
|
11.10
|
15,800
|
|
|
4/23/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
11.10
|
14,300
|
|
|
4/22/2026
|
-0.30 / -2.63%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
34,000
|
|
|
4/21/2026
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
29,100
|
|
|
4/20/2026
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
11.40
|
7,800
|
|
|
4/17/2026
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
2,900
|
|
|
4/16/2026
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.40
|
11.50
|
40,800
|
|
|
4/15/2026
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
11.30
|
9,700
|
|
|
4/14/2026
|
+0.10 / +0.87%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.60
|
11.60
|
11,400
|
|
|