|
Closing price on 12/8/2020
|
|
| Open |
17.60 |
| High |
17.90 |
| Low |
17.40 |
| Volume |
32,300 |
| Split-adjusted Price |
15.17 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2020
|
-0.50 / -2.79%
|
17.60
|
17.90
|
17.40
|
17.40
|
17.51
|
15.17
|
32,300
|
|
|
12/7/2020
|
-0.40 / -2.21%
|
18.20
|
18.20
|
17.60
|
17.70
|
17.86
|
15.43
|
42,000
|
|
|
12/4/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.90
|
18.30
|
18.06
|
15.96
|
55,200
|
|
|
12/3/2020
|
+0.90 / +5.17%
|
17.60
|
18.80
|
17.60
|
18.30
|
18.32
|
15.96
|
45,300
|
|
|
12/2/2020
|
+0.70 / +4.09%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.40
|
15.52
|
78,100
|
|
|
12/1/2020
|
+0.20 / +1.18%
|
16.50
|
17.90
|
16.30
|
17.10
|
17.12
|
14.91
|
65,300
|
|
|
11/30/2020
|
-0.50 / -2.86%
|
17.30
|
17.40
|
16.80
|
17.00
|
16.93
|
14.82
|
80,800
|
|
|
11/27/2020
|
-0.30 / -1.69%
|
17.60
|
18.00
|
17.20
|
17.40
|
17.46
|
15.17
|
39,100
|
|
|
11/26/2020
|
-0.50 / -2.75%
|
18.00
|
18.00
|
17.50
|
17.70
|
17.67
|
15.43
|
102,300
|
|
|
11/25/2020
|
+0.10 / +0.56%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.18
|
15.78
|
13,200
|
|
|
11/24/2020
|
+0.90 / +5.11%
|
18.50
|
18.50
|
17.60
|
18.50
|
17.96
|
16.13
|
69,300
|
|
|
11/23/2020
|
-0.50 / -2.76%
|
18.00
|
18.00
|
17.40
|
17.60
|
17.60
|
15.35
|
87,100
|
|
|
11/20/2020
|
-0.40 / -2.17%
|
18.40
|
18.50
|
17.80
|
18.00
|
18.11
|
15.69
|
58,000
|
|
|
11/19/2020
|
-0.90 / -4.71%
|
18.80
|
18.80
|
18.10
|
18.20
|
18.35
|
15.87
|
87,700
|
|
|
11/18/2020
|
-0.20 / -1.03%
|
19.60
|
19.70
|
18.60
|
19.30
|
19.12
|
16.83
|
64,700
|
|
|
11/17/2020
|
+0.60 / +3.16%
|
19.60
|
20.00
|
18.90
|
19.60
|
19.49
|
17.09
|
116,000
|
|
|
11/16/2020
|
+1.90 / +10.80%
|
18.00
|
19.60
|
18.00
|
19.50
|
19.04
|
17.00
|
169,600
|
|
|
11/13/2020
|
+0.40 / +2.26%
|
17.80
|
18.10
|
16.60
|
18.10
|
17.62
|
15.78
|
90,000
|
|
|
11/12/2020
|
+1.70 / +10.37%
|
17.00
|
18.70
|
17.00
|
18.10
|
17.71
|
15.78
|
166,600
|
|
|
11/11/2020
|
+1.60 / +10.74%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.43
|
14.39
|
281,700
|
|
|
11/10/2020
|
+1.30 / +9.56%
|
14.00
|
15.60
|
13.90
|
14.90
|
14.35
|
12.99
|
282,800
|
|
|
11/9/2020
|
+0.90 / +7.09%
|
12.90
|
14.20
|
12.90
|
13.60
|
13.73
|
11.86
|
49,900
|
|
|
11/6/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.67
|
10.99
|
2,200
|
|
|
11/5/2020
|
-0.30 / -2.33%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.74
|
10.99
|
6,100
|
|
|
11/4/2020
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.50
|
12.90
|
12.62
|
11.25
|
26,700
|
|
|
11/3/2020
|
-0.20 / -1.54%
|
12.90
|
13.00
|
12.50
|
12.80
|
12.78
|
11.16
|
7,200
|
|
|
11/2/2020
|
+0.60 / +4.84%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.94
|
11.34
|
11,200
|
|
|
10/30/2020
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
10.81
|
3,800
|
|
|
10/29/2020
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.47
|
10.99
|
18,500
|
|
|
10/28/2020
|
-0.20 / -1.59%
|
12.70
|
12.80
|
12.40
|
12.40
|
12.63
|
10.81
|
5,000
|
|
|