|
Closing price on 2/26/2025
|
|
| Open |
12.70 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
74,600 |
| Split-adjusted Price |
13.00 |
There is no data on 2/27/2025. Display data on 2/26/2025 instead.
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/19/2025
|
+0.50 / +3.94%
|
12.70
|
13.30
|
12.50
|
13.20
|
12.90
|
13.20
|
207,200
|
|
|
2/18/2025
|
-0.40 / -3.05%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.70
|
12.70
|
135,300
|
|
|
2/17/2025
|
-0.10 / -0.77%
|
13.10
|
13.40
|
12.80
|
12.90
|
13.10
|
12.90
|
113,500
|
|
|
2/14/2025
|
+0.20 / +1.56%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.00
|
13.00
|
111,600
|
|
|
2/13/2025
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
12.80
|
55,800
|
|
|
2/12/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
12.90
|
61,300
|
|
|
2/11/2025
|
+0.20 / +1.56%
|
13.00
|
13.30
|
12.70
|
13.00
|
12.90
|
13.00
|
66,700
|
|
|
2/10/2025
|
-0.20 / -1.52%
|
13.10
|
13.30
|
12.60
|
13.00
|
12.80
|
13.00
|
147,000
|
|
|
2/7/2025
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.10
|
13.30
|
13.20
|
13.30
|
79,400
|
|
|
2/6/2025
|
+0.10 / +0.75%
|
13.60
|
13.70
|
13.10
|
13.40
|
13.30
|
13.40
|
93,900
|
|
|
2/5/2025
|
+0.40 / +3.08%
|
13.30
|
13.60
|
13.00
|
13.40
|
13.30
|
13.40
|
139,600
|
|
|
2/4/2025
|
+0.60 / +4.72%
|
12.70
|
13.50
|
12.40
|
13.30
|
13.00
|
13.30
|
133,600
|
|
|
2/3/2025
|
-1.90 / -13.29%
|
14.00
|
14.00
|
12.30
|
12.40
|
12.70
|
12.40
|
244,100
|
|
|
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
|
|
|