|
Closing price on 11/20/2018
|
|
| Open |
9.30 |
| High |
9.60 |
| Low |
9.10 |
| Volume |
13,200 |
| Split-adjusted Price |
6.76 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2018
|
-0.10 / -1.05%
|
9.30
|
9.60
|
9.10
|
9.40
|
9.27
|
6.76
|
13,200
|
|
|
11/19/2018
|
-0.90 / -8.65%
|
10.00
|
10.00
|
9.00
|
9.50
|
9.51
|
6.83
|
19,000
|
|
|
11/16/2018
|
+0.30 / +2.91%
|
11.00
|
11.00
|
10.00
|
10.60
|
10.43
|
7.62
|
30,000
|
|
|
11/15/2018
|
-0.10 / -0.96%
|
11.00
|
11.50
|
10.00
|
10.30
|
10.74
|
7.41
|
39,800
|
|
|
11/14/2018
|
+0.90 / +9.47%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.34
|
7.48
|
74,700
|
|
|
11/13/2018
|
+1.20 / +14.46%
|
9.00
|
9.50
|
8.60
|
9.50
|
9.11
|
6.83
|
28,100
|
|
|
11/12/2018
|
-0.40 / -4.60%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.31
|
5.97
|
1,800
|
|
|
11/9/2018
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.10
|
8.70
|
8.66
|
6.26
|
6,800
|
|
|
11/8/2018
|
-0.10 / -1.12%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.88
|
6.33
|
2,600
|
|
|
11/7/2018
|
-0.10 / -1.11%
|
8.80
|
9.10
|
8.80
|
8.90
|
8.92
|
6.40
|
3,600
|
|
|
11/6/2018
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.87
|
6.47
|
6,200
|
|
|
11/5/2018
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.80
|
9.10
|
9.03
|
6.54
|
2,800
|
|
|
11/2/2018
|
+0.40 / +4.65%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.93
|
6.47
|
1,000
|
|
|
11/1/2018
|
-0.40 / -4.44%
|
8.00
|
8.70
|
8.00
|
8.60
|
8.59
|
6.18
|
1,800
|
|
|
10/31/2018
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.47
|
2,000
|
|
|
10/30/2018
|
+0.50 / +5.95%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.82
|
6.40
|
3,800
|
|
|
10/29/2018
|
-0.20 / -2.33%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
6.04
|
16,000
|
|
|
10/26/2018
|
+0.10 / +1.18%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.60
|
6.18
|
8,500
|
|
|
10/25/2018
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.48
|
6.11
|
37,800
|
|
|
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
|
|
|