|
Closing price on 10/2/2018
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
6,500 |
| Split-adjusted Price |
6.98 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.66
|
6.98
|
6,500
|
|
|
10/1/2018
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.79
|
6.98
|
23,400
|
|
|
9/28/2018
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
7.05
|
19,800
|
|
|
9/27/2018
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
7.12
|
48,300
|
|
|
9/26/2018
|
+0.10 / +1.04%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.80
|
6.98
|
23,000
|
|
|
9/25/2018
|
-0.20 / -2.04%
|
9.70
|
10.00
|
9.60
|
9.60
|
9.71
|
6.90
|
27,300
|
|
|
9/24/2018
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.78
|
7.05
|
18,200
|
|
|
9/21/2018
|
+0.20 / +2.02%
|
10.00
|
10.30
|
9.70
|
10.10
|
9.96
|
7.26
|
34,700
|
|
|
9/20/2018
|
-0.30 / -2.94%
|
10.20
|
10.30
|
9.70
|
9.90
|
9.84
|
7.12
|
33,300
|
|
|
9/19/2018
|
-0.20 / -1.92%
|
10.10
|
10.20
|
9.60
|
10.20
|
9.84
|
7.34
|
68,600
|
|
|
9/18/2018
|
+0.40 / +4.00%
|
10.00
|
10.40
|
9.80
|
10.40
|
10.20
|
7.48
|
29,200
|
|
|
9/17/2018
|
+0.40 / +4.17%
|
10.30
|
10.40
|
9.60
|
10.00
|
9.99
|
7.19
|
32,400
|
|
|
9/14/2018
|
-0.20 / -2.02%
|
9.50
|
10.60
|
9.10
|
9.70
|
9.56
|
6.98
|
165,300
|
|
|
9/13/2018
|
-0.60 / -5.71%
|
10.30
|
10.30
|
9.10
|
9.90
|
9.64
|
7.12
|
52,100
|
|
|
9/12/2018
|
-0.10 / -0.94%
|
11.00
|
11.70
|
9.70
|
10.50
|
10.31
|
7.55
|
58,700
|
|
|
9/11/2018
|
+0.40 / +3.92%
|
9.00
|
11.60
|
9.00
|
10.60
|
10.57
|
7.62
|
65,000
|
|
|
9/10/2018
|
-1.80 / -15.00%
|
10.20
|
11.00
|
10.20
|
10.20
|
10.22
|
7.34
|
163,500
|
|
|
9/7/2018
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.63
|
9,600
|
|
|
9/6/2018
|
-2.10 / -14.38%
|
16.70
|
16.70
|
12.50
|
12.50
|
14.10
|
8.99
|
166,600
|
|
|
9/5/2018
|
+1.80 / +14.06%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.58
|
10.50
|
214,400
|
|
|
9/4/2018
|
+1.60 / +14.29%
|
11.50
|
12.80
|
11.20
|
12.80
|
12.75
|
9.21
|
256,600
|
|
|
8/31/2018
|
+1.40 / +14.29%
|
11.20
|
11.20
|
10.50
|
11.20
|
11.20
|
8.05
|
100,000
|
|
|
8/30/2018
|
+1.10 / +12.64%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.77
|
7.05
|
40,200
|
|
|
8/29/2018
|
+0.90 / +11.54%
|
7.80
|
8.70
|
7.80
|
8.70
|
8.57
|
6.26
|
118,500
|
|
|
8/28/2018
|
+0.30 / +4.00%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.58
|
5.61
|
29,400
|
|
|
8/27/2018
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.45
|
5.39
|
38,400
|
|
|
8/24/2018
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
5.32
|
9,200
|
|
|
8/23/2018
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
5.25
|
14,800
|
|
|
8/22/2018
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.18
|
9,200
|
|
|
8/21/2018
|
-0.20 / -2.70%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.18
|
5,200
|
|
|