Closing price on 10/13/2017
|
|
Open |
17.90 |
High |
17.90 |
Low |
17.50 |
Volume |
10,800 |
Split-adjusted Price |
12.66 |
|
|
ABC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2017
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.66
|
12.66
|
10,800
|
|
10/12/2017
|
+0.40 / +2.31%
|
17.30
|
17.90
|
17.00
|
17.70
|
17.51
|
12.73
|
26,200
|
|
10/11/2017
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.46
|
12.44
|
22,200
|
|
10/10/2017
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.60
|
12.59
|
10,910
|
|
10/9/2017
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.80
|
12.80
|
11,100
|
|
10/6/2017
|
+0.40 / +2.29%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.89
|
12.87
|
1,600
|
|
10/5/2017
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.62
|
12.59
|
11,500
|
|
10/4/2017
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.60
|
17.90
|
17.87
|
12.87
|
7,520
|
|
10/3/2017
|
+0.30 / +1.71%
|
17.10
|
17.90
|
17.10
|
17.80
|
17.65
|
12.80
|
14,300
|
|
10/2/2017
|
-0.50 / -2.78%
|
18.00
|
18.10
|
17.50
|
17.50
|
17.93
|
12.59
|
13,700
|
|
9/29/2017
|
-0.20 / -1.10%
|
18.00
|
18.20
|
17.90
|
17.90
|
17.96
|
12.87
|
10,000
|
|
9/28/2017
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.05
|
13.02
|
9,350
|
|
9/27/2017
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.05
|
13.02
|
9,900
|
|
9/26/2017
|
-0.20 / -1.09%
|
18.20
|
18.40
|
17.50
|
18.10
|
18.19
|
13.02
|
42,143
|
|
9/25/2017
|
-0.30 / -1.61%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.44
|
13.16
|
15,800
|
|
9/22/2017
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.55
|
13.30
|
46,200
|
|
9/21/2017
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.71
|
13.38
|
12,300
|
|
9/20/2017
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.60
|
18.80
|
18.73
|
13.52
|
39,800
|
|
9/19/2017
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.60
|
18.90
|
18.66
|
13.59
|
17,400
|
|
9/18/2017
|
-0.20 / -1.05%
|
18.80
|
19.00
|
18.80
|
18.90
|
18.86
|
13.59
|
11,900
|
|
9/15/2017
|
-0.20 / -1.04%
|
19.60
|
19.60
|
19.00
|
19.00
|
19.13
|
13.66
|
13,400
|
|
9/14/2017
|
+0.50 / +2.67%
|
18.70
|
19.50
|
18.60
|
19.20
|
19.18
|
13.81
|
38,700
|
|
9/13/2017
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.51
|
13.45
|
19,120
|
|
9/12/2017
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.50
|
18.60
|
18.64
|
13.38
|
15,800
|
|
9/11/2017
|
-0.30 / -1.59%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.77
|
13.38
|
13,400
|
|
9/8/2017
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.80
|
19.10
|
18.95
|
13.74
|
43,000
|
|
9/7/2017
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.90
|
19.00
|
18.91
|
13.66
|
36,260
|
|
9/6/2017
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.50
|
19.00
|
18.94
|
13.66
|
51,085
|
|
9/5/2017
|
0.00 / 0.00%
|
19.40
|
19.70
|
18.90
|
19.20
|
19.13
|
13.81
|
73,035
|
|
9/1/2017
|
+0.20 / +1.04%
|
18.80
|
19.80
|
18.60
|
19.40
|
19.21
|
13.95
|
38,525
|
|
|