Closing price on 10/1/2020
|
|
Open |
13.10 |
High |
13.20 |
Low |
13.00 |
Volume |
25,700 |
Split-adjusted Price |
11.34 |
|
|
ABC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2020
|
+0.10 / +0.78%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.08
|
11.34
|
25,700
|
|
9/30/2020
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.83
|
11.25
|
36,500
|
|
9/29/2020
|
-0.30 / -2.27%
|
13.00
|
13.20
|
12.90
|
12.90
|
13.04
|
11.25
|
19,100
|
|
9/28/2020
|
+0.60 / +4.76%
|
12.70
|
13.20
|
12.60
|
13.20
|
12.90
|
11.51
|
31,600
|
|
9/25/2020
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.40
|
12.60
|
12.59
|
10.99
|
68,400
|
|
9/24/2020
|
-0.50 / -3.76%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.89
|
11.16
|
51,400
|
|
9/23/2020
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.25
|
11.60
|
19,100
|
|
9/22/2020
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.27
|
11.51
|
18,600
|
|
9/21/2020
|
-0.40 / -2.92%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.56
|
11.60
|
7,700
|
|
9/18/2020
|
+0.10 / +0.74%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.72
|
11.95
|
27,200
|
|
9/17/2020
|
+0.30 / +2.26%
|
13.30
|
13.90
|
13.30
|
13.60
|
13.70
|
11.86
|
29,900
|
|
9/16/2020
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.33
|
11.60
|
300
|
|
9/15/2020
|
-0.30 / -2.22%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.27
|
11.51
|
37,400
|
|
9/14/2020
|
+0.20 / +1.50%
|
13.20
|
13.90
|
13.20
|
13.50
|
13.23
|
11.77
|
45,000
|
|
9/11/2020
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.31
|
11.68
|
7,900
|
|
9/10/2020
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.41
|
11.60
|
27,900
|
|
9/9/2020
|
-0.10 / -0.75%
|
13.60
|
13.60
|
13.00
|
13.30
|
13.14
|
11.60
|
29,700
|
|
9/8/2020
|
-0.30 / -2.19%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.43
|
11.68
|
95,760
|
|
9/7/2020
|
+0.50 / +3.79%
|
13.30
|
13.80
|
13.30
|
13.70
|
13.65
|
11.95
|
19,200
|
|
9/4/2020
|
-0.10 / -0.74%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.15
|
11.68
|
37,100
|
|
9/3/2020
|
-0.30 / -2.17%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.59
|
11.77
|
20,500
|
|
9/1/2020
|
-0.20 / -1.45%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.77
|
11.86
|
69,900
|
|
8/31/2020
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.86
|
12.03
|
48,900
|
|
8/28/2020
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.50
|
14.00
|
13.88
|
12.21
|
25,700
|
|
8/27/2020
|
0.00 / 0.00%
|
13.90
|
14.60
|
13.80
|
14.00
|
14.09
|
12.21
|
42,700
|
|
8/26/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.70
|
14.00
|
13.93
|
12.21
|
27,200
|
|
8/25/2020
|
-0.90 / -6.04%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.29
|
12.21
|
54,900
|
|
8/24/2020
|
+1.60 / +12.03%
|
13.40
|
15.10
|
13.40
|
14.90
|
14.33
|
12.99
|
182,900
|
|
8/21/2020
|
-0.20 / -1.47%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.30
|
11.68
|
23,800
|
|
8/20/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.30
|
13.60
|
13.41
|
11.86
|
43,800
|
|
|