|
Closing price on 2/21/2022
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.60 |
| Volume |
40,300 |
| Split-adjusted Price |
10.55 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.90 / +8.04%
|
12.30
|
12.30
|
11.60
|
12.10
|
12.00
|
10.55
|
40,300
|
|
|
2/18/2022
|
+1.40 / +12.84%
|
10.00
|
12.50
|
9.30
|
12.30
|
11.20
|
10.72
|
223,400
|
|
|
2/17/2022
|
+1.40 / +14.74%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.90
|
9.50
|
14,800
|
|
|
2/16/2022
|
-0.10 / -0.92%
|
9.30
|
11.00
|
9.30
|
10.80
|
9.50
|
9.42
|
229,200
|
|
|
2/15/2022
|
+0.30 / +2.80%
|
11.00
|
11.20
|
10.70
|
11.00
|
10.90
|
9.59
|
16,800
|
|
|
2/14/2022
|
+1.30 / +13.40%
|
11.00
|
11.00
|
10.00
|
11.00
|
10.70
|
9.59
|
56,300
|
|
|
2/11/2022
|
+0.20 / +1.85%
|
9.60
|
11.70
|
9.20
|
11.00
|
9.70
|
9.59
|
123,300
|
|
|
2/10/2022
|
-0.40 / -3.31%
|
11.70
|
12.20
|
10.30
|
11.70
|
10.80
|
10.20
|
83,400
|
|
|
2/9/2022
|
+0.50 / +4.27%
|
12.00
|
12.30
|
11.80
|
12.20
|
12.10
|
10.64
|
27,600
|
|
|
2/8/2022
|
+0.90 / +8.11%
|
11.40
|
12.00
|
11.30
|
12.00
|
11.70
|
10.46
|
22,900
|
|
|
2/7/2022
|
+1.20 / +12.00%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.10
|
9.77
|
17,700
|
|
|
1/28/2022
|
-0.40 / -3.57%
|
11.00
|
11.00
|
9.60
|
10.80
|
10.00
|
9.42
|
127,200
|
|
|
1/27/2022
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.20
|
9.85
|
9,100
|
|
|
1/26/2022
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.10
|
9.85
|
24,800
|
|
|
1/25/2022
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.40
|
10.11
|
19,600
|
|
|
1/24/2022
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.60
|
10.03
|
18,900
|
|
|
1/21/2022
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.70
|
11.70
|
11.90
|
10.20
|
13,100
|
|
|
1/20/2022
|
+0.50 / +4.39%
|
11.40
|
12.00
|
11.30
|
11.90
|
11.70
|
10.38
|
20,500
|
|
|
1/19/2022
|
-0.10 / -0.88%
|
11.20
|
12.00
|
11.20
|
11.20
|
11.40
|
9.77
|
26,200
|
|
|
1/18/2022
|
-0.80 / -6.67%
|
11.60
|
11.70
|
11.10
|
11.20
|
11.30
|
9.77
|
38,800
|
|
|
1/17/2022
|
-0.50 / -4.10%
|
12.40
|
12.40
|
11.60
|
11.70
|
12.00
|
10.20
|
46,300
|
|
|
1/14/2022
|
-0.20 / -1.57%
|
12.40
|
12.50
|
12.00
|
12.50
|
12.20
|
10.90
|
22,500
|
|
|
1/13/2022
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.50
|
12.60
|
12.70
|
10.99
|
37,100
|
|
|
1/12/2022
|
-0.40 / -3.08%
|
12.90
|
12.90
|
12.40
|
12.60
|
12.60
|
10.99
|
69,900
|
|
|
1/11/2022
|
-0.40 / -3.01%
|
13.10
|
13.30
|
12.90
|
12.90
|
13.00
|
11.25
|
59,500
|
|
|
1/10/2022
|
-0.30 / -2.22%
|
12.70
|
13.50
|
12.70
|
13.20
|
13.30
|
11.51
|
81,400
|
|
|
1/7/2022
|
+0.40 / +3.05%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.50
|
11.77
|
48,300
|
|
|
1/6/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.00
|
13.50
|
13.10
|
11.77
|
198,100
|
|
|
1/5/2022
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.60
|
13.50
|
11.86
|
65,000
|
|
|
1/4/2022
|
+0.40 / +3.01%
|
13.50
|
14.10
|
13.30
|
13.70
|
13.60
|
11.95
|
60,400
|
|
|