|
Closing price on 10/4/2023
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
200 |
| Split-adjusted Price |
13.41 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.20
|
13.41
|
200
|
|
|
10/3/2023
|
-0.40 / -2.78%
|
14.50
|
15.00
|
13.90
|
14.00
|
14.00
|
13.41
|
3,100
|
|
|
10/2/2023
|
+0.30 / +2.11%
|
15.00
|
15.00
|
13.90
|
14.50
|
14.40
|
13.89
|
900
|
|
|
9/29/2023
|
-0.20 / -1.36%
|
13.50
|
14.50
|
13.40
|
14.50
|
14.20
|
13.89
|
10,000
|
|
|
9/28/2023
|
+0.10 / +0.70%
|
14.60
|
16.40
|
13.90
|
14.40
|
14.70
|
13.79
|
6,600
|
|
|
9/27/2023
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.20
|
14.50
|
14.30
|
13.89
|
11,200
|
|
|
9/26/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.89
|
0
|
|
|
9/25/2023
|
-0.10 / -0.70%
|
14.70
|
14.70
|
14.10
|
14.10
|
14.50
|
13.51
|
250,400
|
|
|
9/22/2023
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.70
|
14.40
|
14.20
|
13.79
|
11,800
|
|
|
9/21/2023
|
+0.80 / +5.80%
|
14.30
|
14.70
|
13.90
|
14.60
|
14.40
|
13.99
|
4,300
|
|
|
9/20/2023
|
+1.00 / +7.30%
|
13.70
|
14.80
|
13.70
|
14.70
|
13.80
|
14.08
|
14,900
|
|
|
9/19/2023
|
-0.10 / -0.67%
|
14.00
|
14.90
|
13.60
|
14.90
|
13.70
|
14.27
|
5,200
|
|
|
9/18/2023
|
+0.80 / +5.67%
|
15.10
|
15.90
|
14.90
|
14.90
|
15.00
|
14.27
|
1,000
|
|
|
9/15/2023
|
+0.20 / +1.36%
|
12.60
|
15.60
|
12.60
|
14.90
|
14.10
|
14.27
|
4,600
|
|
|
9/14/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.70
|
14.27
|
9,100
|
|
|
9/13/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.90
|
14.08
|
7,000
|
|
|
9/12/2023
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.70
|
14.08
|
3,800
|
|
|
9/11/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.70
|
14.37
|
8,200
|
|
|
9/8/2023
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.90
|
14.90
|
15.00
|
14.27
|
8,400
|
|
|
9/7/2023
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
14.37
|
21,100
|
|
|
9/6/2023
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.20
|
14.56
|
4,900
|
|
|
9/5/2023
|
-0.20 / -1.30%
|
15.00
|
15.60
|
15.00
|
15.20
|
15.10
|
14.56
|
31,800
|
|
|
8/31/2023
|
+0.20 / +1.32%
|
15.20
|
15.70
|
15.20
|
15.40
|
15.40
|
14.75
|
26,100
|
|
|
8/30/2023
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.50
|
16.80
|
16.70
|
14.65
|
638,600
|
|
|
8/29/2023
|
+0.30 / +1.83%
|
16.40
|
16.90
|
16.40
|
16.70
|
16.70
|
14.56
|
20,500
|
|
|
8/28/2023
|
+0.40 / +2.52%
|
16.00
|
16.80
|
16.00
|
16.30
|
16.40
|
14.21
|
14,800
|
|
|
8/25/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.90
|
13.95
|
14,500
|
|
|
8/24/2023
|
-0.40 / -2.47%
|
16.30
|
16.50
|
15.80
|
15.80
|
16.00
|
13.78
|
26,000
|
|
|
8/23/2023
|
+1.00 / +6.49%
|
15.40
|
16.50
|
15.40
|
16.40
|
16.20
|
14.30
|
15,400
|
|
|
8/22/2023
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.00
|
15.60
|
15.40
|
13.60
|
609,100
|
|
|