Closing price on 12/28/2021
|
|
Open |
13.90 |
High |
15.10 |
Low |
13.90 |
Volume |
55,800 |
Split-adjusted Price |
12.38 |
|
|
ABC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2021
|
+0.20 / +1.43%
|
13.90
|
15.10
|
13.90
|
14.20
|
14.60
|
12.38
|
55,800
|
|
12/27/2021
|
-0.80 / -5.44%
|
14.50
|
14.50
|
13.80
|
13.90
|
14.00
|
12.12
|
114,700
|
|
12/24/2021
|
-1.00 / -6.41%
|
15.00
|
15.00
|
14.40
|
14.60
|
14.70
|
12.73
|
45,900
|
|
12/23/2021
|
-0.20 / -1.32%
|
16.90
|
16.90
|
14.60
|
14.90
|
15.60
|
12.99
|
147,700
|
|
12/22/2021
|
+2.00 / +14.93%
|
13.60
|
15.40
|
13.60
|
15.40
|
15.10
|
13.43
|
304,100
|
|
12/21/2021
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.20
|
13.50
|
13.40
|
11.77
|
37,600
|
|
12/20/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.40
|
13.40
|
11.68
|
35,200
|
|
12/17/2021
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.40
|
11.77
|
23,900
|
|
12/16/2021
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.40
|
11.77
|
16,900
|
|
12/15/2021
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.50
|
11.77
|
39,300
|
|
12/14/2021
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.50
|
11.86
|
12,600
|
|
12/13/2021
|
+0.20 / +1.48%
|
13.60
|
13.80
|
13.20
|
13.70
|
13.50
|
11.95
|
44,900
|
|
12/10/2021
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.50
|
11.86
|
24,200
|
|
12/9/2021
|
-0.10 / -0.73%
|
13.50
|
13.60
|
13.20
|
13.60
|
13.50
|
11.86
|
28,600
|
|
12/8/2021
|
+0.10 / +0.75%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.70
|
11.77
|
31,200
|
|
12/7/2021
|
+0.20 / +1.49%
|
13.50
|
13.60
|
13.20
|
13.60
|
13.40
|
11.86
|
28,700
|
|
12/6/2021
|
-0.30 / -2.17%
|
13.90
|
13.90
|
13.30
|
13.50
|
13.40
|
11.77
|
60,900
|
|
12/3/2021
|
-0.70 / -4.93%
|
14.00
|
14.10
|
13.40
|
13.50
|
13.80
|
11.77
|
56,100
|
|
12/2/2021
|
-0.20 / -1.41%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.18
|
12.21
|
54,600
|
|
12/1/2021
|
+0.30 / +2.16%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.20
|
12.38
|
59,900
|
|
11/30/2021
|
+0.30 / +2.19%
|
13.80
|
14.10
|
13.60
|
14.00
|
13.90
|
12.21
|
49,760
|
|
11/29/2021
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.40
|
13.80
|
13.70
|
12.03
|
40,800
|
|
11/26/2021
|
-0.30 / -2.14%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.80
|
11.95
|
38,000
|
|
11/25/2021
|
-0.40 / -2.78%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.00
|
12.21
|
45,600
|
|
11/24/2021
|
+0.40 / +2.88%
|
14.50
|
14.90
|
14.00
|
14.30
|
14.40
|
12.47
|
32,400
|
|
11/23/2021
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.70
|
14.00
|
13.90
|
12.21
|
41,800
|
|
11/22/2021
|
-1.10 / -7.48%
|
14.80
|
14.80
|
13.50
|
13.60
|
14.20
|
11.86
|
173,500
|
|
11/19/2021
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.00
|
14.80
|
14.70
|
12.90
|
177,700
|
|
11/18/2021
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.80
|
15.00
|
15.00
|
13.08
|
96,100
|
|
11/17/2021
|
-0.10 / -0.66%
|
14.80
|
15.10
|
14.70
|
15.00
|
14.90
|
13.08
|
160,300
|
|
|