|
Closing price on 1/8/2026
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
41,900 |
| Split-adjusted Price |
10.90 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2026
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.90
|
10.90
|
41,900
|
|
|
1/7/2026
|
+0.30 / +2.83%
|
10.70
|
11.20
|
10.60
|
10.90
|
10.90
|
10.90
|
44,900
|
|
|
1/6/2026
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.60
|
10.90
|
61,300
|
|
|
1/5/2026
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.80
|
10.80
|
37,800
|
|
|
12/31/2025
|
+0.20 / +1.83%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.00
|
11.10
|
52,700
|
|
|
12/30/2025
|
+0.30 / +2.78%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.90
|
11.10
|
29,800
|
|
|
12/29/2025
|
+0.10 / +0.92%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.80
|
11.00
|
38,300
|
|
|
12/26/2025
|
-0.10 / -0.90%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.90
|
11.00
|
40,500
|
|
|
12/25/2025
|
-0.30 / -2.68%
|
11.00
|
11.50
|
10.80
|
10.90
|
11.10
|
10.90
|
131,700
|
|
|
12/24/2025
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.10
|
11.30
|
11.20
|
11.30
|
84,500
|
|
|
12/23/2025
|
+0.20 / +1.77%
|
11.30
|
12.00
|
11.20
|
11.50
|
11.40
|
11.50
|
170,100
|
|
|
12/22/2025
|
-0.70 / -5.93%
|
12.20
|
12.20
|
11.00
|
11.10
|
11.30
|
11.10
|
260,500
|
|
|
12/19/2025
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.70
|
12.00
|
11.80
|
12.00
|
79,300
|
|
|
12/18/2025
|
-0.10 / -0.82%
|
12.20
|
12.40
|
11.90
|
12.10
|
12.00
|
12.10
|
100,000
|
|
|
12/17/2025
|
+0.40 / +3.33%
|
12.60
|
12.60
|
11.90
|
12.40
|
12.20
|
12.40
|
73,400
|
|
|
12/16/2025
|
-0.20 / -1.61%
|
12.00
|
12.60
|
11.80
|
12.20
|
12.00
|
12.20
|
88,400
|
|
|
12/15/2025
|
-1.00 / -7.63%
|
13.40
|
13.40
|
12.10
|
12.10
|
12.40
|
12.10
|
112,300
|
|
|
12/12/2025
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.90
|
13.20
|
13.10
|
13.20
|
95,300
|
|
|
12/11/2025
|
-0.70 / -5.11%
|
13.50
|
13.70
|
12.90
|
13.00
|
13.20
|
13.00
|
207,100
|
|
|
12/10/2025
|
-1.10 / -7.59%
|
14.20
|
14.30
|
13.40
|
13.40
|
13.70
|
13.40
|
219,800
|
|
|
12/9/2025
|
-0.80 / -5.23%
|
15.30
|
15.30
|
14.10
|
14.50
|
14.50
|
14.50
|
119,000
|
|
|
12/8/2025
|
+0.50 / +3.45%
|
14.60
|
15.80
|
14.60
|
15.00
|
15.30
|
15.00
|
218,800
|
|
|
12/5/2025
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.30
|
14.60
|
14.50
|
14.60
|
123,000
|
|
|
12/4/2025
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.40
|
14.70
|
14.80
|
14.70
|
122,900
|
|
|
12/3/2025
|
+0.20 / +1.40%
|
14.30
|
15.10
|
14.30
|
14.50
|
14.70
|
14.50
|
155,400
|
|
|
12/2/2025
|
+0.50 / +3.55%
|
13.90
|
15.30
|
13.70
|
14.60
|
14.30
|
14.60
|
159,500
|
|
|
12/1/2025
|
-1.10 / -7.33%
|
14.90
|
14.90
|
13.60
|
13.90
|
14.10
|
13.90
|
278,700
|
|
|
11/28/2025
|
-0.50 / -3.31%
|
16.00
|
16.30
|
14.40
|
14.60
|
15.00
|
14.60
|
225,100
|
|
|
11/27/2025
|
+2.00 / +14.93%
|
13.20
|
15.40
|
13.20
|
15.40
|
15.10
|
15.40
|
473,800
|
|
|
11/26/2025
|
-0.40 / -2.90%
|
13.80
|
14.00
|
13.00
|
13.40
|
13.40
|
13.40
|
245,100
|
|
|