|
Closing price on 1/7/2021
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
30,100 |
| Split-adjusted Price |
15.87 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
+0.10 / +0.55%
|
18.20
|
18.20
|
17.90
|
18.20
|
18.01
|
15.87
|
30,100
|
|
|
1/6/2021
|
-0.30 / -1.64%
|
18.30
|
18.50
|
17.90
|
18.00
|
18.07
|
15.69
|
72,000
|
|
|
1/5/2021
|
-0.50 / -2.69%
|
18.60
|
18.60
|
18.10
|
18.10
|
18.33
|
15.78
|
59,300
|
|
|
1/4/2021
|
+0.10 / +0.54%
|
18.60
|
19.00
|
18.30
|
18.60
|
18.57
|
16.22
|
59,100
|
|
|
12/31/2020
|
+0.20 / +1.09%
|
18.40
|
18.80
|
18.30
|
18.60
|
18.51
|
16.22
|
38,800
|
|
|
12/30/2020
|
-0.30 / -1.60%
|
18.50
|
19.20
|
17.90
|
18.50
|
18.40
|
16.13
|
134,300
|
|
|
12/29/2020
|
-1.30 / -6.47%
|
19.50
|
19.80
|
17.10
|
18.80
|
18.77
|
16.39
|
95,300
|
|
|
12/28/2020
|
-0.40 / -1.96%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.13
|
17.44
|
23,000
|
|
|
12/25/2020
|
+2.00 / +10.75%
|
19.60
|
21.00
|
19.60
|
20.60
|
20.38
|
17.96
|
108,800
|
|
|
12/24/2020
|
+1.20 / +6.52%
|
18.20
|
20.00
|
17.90
|
19.60
|
18.65
|
17.09
|
257,900
|
|
|
12/23/2020
|
+0.20 / +1.10%
|
18.40
|
18.50
|
18.30
|
18.30
|
18.36
|
15.96
|
26,400
|
|
|
12/22/2020
|
+0.30 / +1.67%
|
18.10
|
18.40
|
18.00
|
18.30
|
18.10
|
15.96
|
49,300
|
|
|
12/21/2020
|
+0.60 / +3.43%
|
17.40
|
18.60
|
17.40
|
18.10
|
18.04
|
15.78
|
61,800
|
|
|
12/18/2020
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.52
|
15.17
|
18,400
|
|
|
12/17/2020
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.72
|
15.52
|
7,100
|
|
|
12/16/2020
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.80
|
15.43
|
27,300
|
|
|
12/15/2020
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.50
|
15.35
|
7,500
|
|
|
12/14/2020
|
+0.10 / +0.57%
|
17.40
|
17.90
|
17.40
|
17.50
|
17.50
|
15.26
|
19,500
|
|
|
12/11/2020
|
+0.50 / +2.89%
|
17.00
|
18.00
|
17.00
|
17.80
|
17.35
|
15.52
|
31,300
|
|
|
12/10/2020
|
-0.40 / -2.29%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.26
|
14.91
|
43,500
|
|
|
12/9/2020
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.50
|
15.26
|
22,100
|
|
|
12/8/2020
|
-0.50 / -2.79%
|
17.60
|
17.90
|
17.40
|
17.40
|
17.51
|
15.17
|
32,300
|
|
|
12/7/2020
|
-0.40 / -2.21%
|
18.20
|
18.20
|
17.60
|
17.70
|
17.86
|
15.43
|
42,000
|
|
|
12/4/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.90
|
18.30
|
18.06
|
15.96
|
55,200
|
|
|
12/3/2020
|
+0.90 / +5.17%
|
17.60
|
18.80
|
17.60
|
18.30
|
18.32
|
15.96
|
45,300
|
|
|
12/2/2020
|
+0.70 / +4.09%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.40
|
15.52
|
78,100
|
|
|
12/1/2020
|
+0.20 / +1.18%
|
16.50
|
17.90
|
16.30
|
17.10
|
17.12
|
14.91
|
65,300
|
|
|
11/30/2020
|
-0.50 / -2.86%
|
17.30
|
17.40
|
16.80
|
17.00
|
16.93
|
14.82
|
80,800
|
|
|
11/27/2020
|
-0.30 / -1.69%
|
17.60
|
18.00
|
17.20
|
17.40
|
17.46
|
15.17
|
39,100
|
|
|
11/26/2020
|
-0.50 / -2.75%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.67
|
15.43
|
102,300
|
|
|