|
Closing price on 10/7/2024
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
6,000 |
| Split-adjusted Price |
10.50 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2024
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.60
|
10.50
|
6,000
|
|
|
10/4/2024
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.50
|
10.60
|
17,500
|
|
|
10/3/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.50
|
10.60
|
34,200
|
|
|
10/2/2024
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.70
|
10.60
|
21,400
|
|
|
10/1/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
49,700
|
|
|
9/30/2024
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
10.70
|
19,700
|
|
|
9/27/2024
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.80
|
10.70
|
27,200
|
|
|
9/26/2024
|
-0.20 / -1.80%
|
11.10
|
11.40
|
10.90
|
10.90
|
11.10
|
10.90
|
21,900
|
|
|
9/25/2024
|
+0.30 / +2.80%
|
10.80
|
11.50
|
10.70
|
11.00
|
11.10
|
11.00
|
19,800
|
|
|
9/24/2024
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.70
|
10.80
|
37,200
|
|
|
9/23/2024
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.60
|
11.00
|
10.90
|
11.00
|
48,600
|
|
|
9/20/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
11.10
|
25,200
|
|
|
9/19/2024
|
-0.10 / -0.89%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.10
|
11.10
|
12,600
|
|
|
9/18/2024
|
+0.10 / +0.90%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.20
|
11.20
|
5,200
|
|
|
9/17/2024
|
-0.20 / -1.79%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.10
|
11.00
|
10,900
|
|
|
9/16/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.20
|
11.40
|
46,700
|
|
|
9/13/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.40
|
11.50
|
32,300
|
|
|
9/12/2024
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
11,800
|
|
|
9/11/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.40
|
11.50
|
52,600
|
|
|
9/10/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
11.50
|
52,100
|
|
|
9/9/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.30
|
11.60
|
11.60
|
11.60
|
12,500
|
|
|
9/6/2024
|
+0.20 / +1.75%
|
11.40
|
12.20
|
11.40
|
11.60
|
11.60
|
11.60
|
26,900
|
|
|
9/5/2024
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.40
|
11.50
|
61,400
|
|
|
9/4/2024
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
11.50
|
19,500
|
|
|
8/30/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
11.50
|
20,800
|
|
|
8/29/2024
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
11.50
|
30,900
|
|
|
8/28/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
11.30
|
31,400
|
|
|
8/27/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
11.40
|
13,200
|
|
|
8/26/2024
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
11.90
|
12.00
|
11.40
|
31,700
|
|
|
8/23/2024
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.00
|
11.59
|
48,500
|
|
|