|
Closing price on 6/24/2026
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.20 |
| Volume |
6,000 |
| Split-adjusted Price |
10.20 |
There is no data on 6/25/2026. Display data on 6/24/2026 instead.
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2026
|
+0.10 / +0.99%
|
11.10
|
11.10
|
10.20
|
10.20
|
10.30
|
10.20
|
6,000
|
|
|
6/23/2026
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.12
|
10.10
|
3,900
|
|
|
6/22/2026
|
-0.20 / -1.94%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.20
|
10.10
|
8,300
|
|
|
6/19/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
6/18/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6,300
|
|
|
6/17/2026
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4,200
|
|
|
6/16/2026
|
+0.10 / +0.98%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.40
|
10.30
|
5,500
|
|
|
6/15/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7,400
|
|
|
6/12/2026
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
1,900
|
|
|
6/11/2026
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
2,800
|
|
|
6/10/2026
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
7,400
|
|
|
6/9/2026
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.20
|
10.30
|
2,400
|
|
|
6/8/2026
|
-0.40 / -3.81%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.20
|
10.10
|
4,000
|
|
|
6/5/2026
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3,100
|
|
|
6/4/2026
|
+0.30 / +2.91%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
5,200
|
|
|
6/3/2026
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
5,300
|
|
|
6/2/2026
|
-0.40 / -3.77%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.20
|
10.20
|
40,600
|
|
|
6/1/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
10.60
|
1,600
|
|
|
5/29/2026
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
4,100
|
|
|
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
|
|
|