Closing price on 1/20/2022
|
|
Open |
11.40 |
High |
12.00 |
Low |
11.30 |
Volume |
20,500 |
Split-adjusted Price |
10.38 |
|
|
ABC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2022
|
+0.50 / +4.39%
|
11.40
|
12.00
|
11.30
|
11.90
|
11.70
|
10.38
|
20,500
|
|
1/19/2022
|
-0.10 / -0.88%
|
11.20
|
12.00
|
11.20
|
11.20
|
11.40
|
9.77
|
26,200
|
|
1/18/2022
|
-0.80 / -6.67%
|
11.60
|
11.70
|
11.10
|
11.20
|
11.30
|
9.77
|
38,800
|
|
1/17/2022
|
-0.50 / -4.10%
|
12.40
|
12.40
|
11.60
|
11.70
|
12.00
|
10.20
|
46,300
|
|
1/14/2022
|
-0.20 / -1.57%
|
12.40
|
12.50
|
12.00
|
12.50
|
12.20
|
10.90
|
22,500
|
|
1/13/2022
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.50
|
12.60
|
12.70
|
10.99
|
37,100
|
|
1/12/2022
|
-0.40 / -3.08%
|
12.90
|
12.90
|
12.40
|
12.60
|
12.60
|
10.99
|
69,900
|
|
1/11/2022
|
-0.40 / -3.01%
|
13.10
|
13.30
|
12.90
|
12.90
|
13.00
|
11.25
|
59,500
|
|
1/10/2022
|
-0.30 / -2.22%
|
12.70
|
13.50
|
12.70
|
13.20
|
13.30
|
11.51
|
81,400
|
|
1/7/2022
|
+0.40 / +3.05%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.50
|
11.77
|
48,300
|
|
1/6/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.00
|
13.50
|
13.10
|
11.77
|
198,100
|
|
1/5/2022
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.60
|
13.50
|
11.86
|
65,000
|
|
1/4/2022
|
+0.40 / +3.01%
|
13.50
|
14.10
|
13.30
|
13.70
|
13.60
|
11.95
|
60,400
|
|
12/31/2021
|
-0.10 / -0.74%
|
13.40
|
13.60
|
13.00
|
13.50
|
13.30
|
11.77
|
108,100
|
|
12/30/2021
|
-0.10 / -0.72%
|
14.00
|
14.10
|
13.50
|
13.80
|
13.60
|
12.03
|
164,000
|
|
12/29/2021
|
-0.80 / -5.48%
|
14.40
|
14.40
|
13.80
|
13.80
|
13.90
|
12.03
|
106,900
|
|
12/28/2021
|
+0.20 / +1.43%
|
13.90
|
15.10
|
13.90
|
14.20
|
14.60
|
12.38
|
55,800
|
|
12/27/2021
|
-0.80 / -5.44%
|
14.50
|
14.50
|
13.80
|
13.90
|
14.00
|
12.12
|
114,700
|
|
12/24/2021
|
-1.00 / -6.41%
|
15.00
|
15.00
|
14.40
|
14.60
|
14.70
|
12.73
|
45,900
|
|
12/23/2021
|
-0.20 / -1.32%
|
16.90
|
16.90
|
14.60
|
14.90
|
15.60
|
12.99
|
147,700
|
|
12/22/2021
|
+2.00 / +14.93%
|
13.60
|
15.40
|
13.60
|
15.40
|
15.10
|
13.43
|
304,100
|
|
12/21/2021
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.20
|
13.50
|
13.40
|
11.77
|
37,600
|
|
12/20/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.40
|
13.40
|
11.68
|
35,200
|
|
12/17/2021
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.40
|
11.77
|
23,900
|
|
12/16/2021
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.40
|
11.77
|
16,900
|
|
12/15/2021
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.50
|
11.77
|
39,300
|
|
12/14/2021
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.50
|
11.86
|
12,600
|
|
12/13/2021
|
+0.20 / +1.48%
|
13.60
|
13.80
|
13.20
|
13.70
|
13.50
|
11.95
|
44,900
|
|
12/10/2021
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.50
|
11.86
|
24,200
|
|
12/9/2021
|
-0.10 / -0.73%
|
13.50
|
13.60
|
13.20
|
13.60
|
13.50
|
11.86
|
28,600
|
|
|