|
Closing price on 10/24/2018
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
11,000 |
| Split-adjusted Price |
6.18 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2018
|
-0.20 / -2.27%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.81
|
6.18
|
11,000
|
|
|
10/23/2018
|
-0.20 / -2.22%
|
9.30
|
9.30
|
8.80
|
8.80
|
9.00
|
6.33
|
14,600
|
|
|
10/22/2018
|
-0.30 / -3.23%
|
9.30
|
9.60
|
9.00
|
9.00
|
9.21
|
6.47
|
19,900
|
|
|
10/19/2018
|
+0.40 / +4.44%
|
9.10
|
9.60
|
9.00
|
9.40
|
9.26
|
6.76
|
15,500
|
|
|
10/18/2018
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.10
|
6.47
|
9,400
|
|
|
10/17/2018
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.37
|
6.76
|
8,300
|
|
|
10/16/2018
|
-0.40 / -4.17%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.37
|
6.62
|
9,100
|
|
|
10/15/2018
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.41
|
6.90
|
1,500
|
|
|
10/12/2018
|
+0.50 / +5.56%
|
9.00
|
9.70
|
9.00
|
9.50
|
9.31
|
6.83
|
24,300
|
|
|
10/11/2018
|
-0.80 / -8.16%
|
9.50
|
9.60
|
8.50
|
9.00
|
9.23
|
6.47
|
46,300
|
|
|
10/10/2018
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.65
|
7.05
|
10,900
|
|
|
10/9/2018
|
+0.10 / +1.06%
|
9.80
|
10.00
|
9.30
|
9.50
|
9.42
|
6.83
|
13,900
|
|
|
10/8/2018
|
-0.30 / -3.09%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.51
|
6.76
|
27,200
|
|
|
10/5/2018
|
+0.20 / +2.11%
|
9.60
|
10.00
|
9.50
|
9.70
|
9.65
|
6.98
|
10,400
|
|
|
10/4/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.53
|
6.83
|
9,900
|
|
|
10/3/2018
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.61
|
6.83
|
30,900
|
|
|
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
|
|
|