|
Closing price on 11/14/2025
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
62,400 |
| Split-adjusted Price |
11.70 |
There is no data on 11/16/2025. Display data on 11/14/2025 instead.
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2025
|
+0.40 / +3.54%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.60
|
11.70
|
62,400
|
|
|
11/13/2025
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
58,100
|
|
|
11/12/2025
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.40
|
11.40
|
84,700
|
|
|
11/11/2025
|
+0.10 / +0.90%
|
11.10
|
11.30
|
10.90
|
11.20
|
11.20
|
11.20
|
34,700
|
|
|
11/10/2025
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
11.10
|
22,800
|
|
|
11/7/2025
|
+0.20 / +1.82%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.30
|
11.20
|
87,300
|
|
|
11/6/2025
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
36,700
|
|
|
11/5/2025
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.80
|
10.90
|
51,000
|
|
|
11/4/2025
|
-0.10 / -0.90%
|
11.20
|
11.40
|
10.90
|
11.00
|
11.00
|
11.00
|
34,500
|
|
|
11/3/2025
|
+0.30 / +2.80%
|
10.80
|
11.50
|
10.70
|
11.00
|
11.10
|
11.00
|
119,400
|
|
|
10/31/2025
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.70
|
10.80
|
26,100
|
|
|
10/30/2025
|
-0.20 / -1.83%
|
10.70
|
11.10
|
10.50
|
10.70
|
10.70
|
10.70
|
152,000
|
|
|
10/29/2025
|
-0.20 / -1.80%
|
11.10
|
11.30
|
10.80
|
10.90
|
10.90
|
10.90
|
51,100
|
|
|
10/28/2025
|
+0.30 / +2.78%
|
11.00
|
11.80
|
10.80
|
11.10
|
10.80
|
11.10
|
73,800
|
|
|
10/27/2025
|
-0.80 / -6.78%
|
12.50
|
12.80
|
10.70
|
11.00
|
10.80
|
11.00
|
337,600
|
|
|
10/24/2025
|
+0.60 / +5.36%
|
11.20
|
12.00
|
11.20
|
11.80
|
11.80
|
11.80
|
154,200
|
|
|
10/23/2025
|
+0.70 / +6.42%
|
11.00
|
11.60
|
10.60
|
11.60
|
11.20
|
11.60
|
157,400
|
|
|
10/22/2025
|
-0.10 / -0.93%
|
11.00
|
11.30
|
10.60
|
10.70
|
10.90
|
10.70
|
73,800
|
|
|
10/21/2025
|
+0.20 / +1.87%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.80
|
10.90
|
109,300
|
|
|
10/20/2025
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
10.70
|
80,800
|
|
|
10/17/2025
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.30
|
10.50
|
25,200
|
|
|
10/16/2025
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6,800
|
|
|
10/15/2025
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.40
|
10.50
|
22,300
|
|
|
10/14/2025
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
18,000
|
|
|
10/13/2025
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
25,900
|
|
|
10/10/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
11,600
|
|
|
10/9/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
5,300
|
|
|
10/8/2025
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
11,600
|
|
|
10/7/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
521,100
|
|
|
10/6/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
10.60
|
13,500
|
|
|