|
Closing price on 2/22/2018
|
|
| Open |
16.30 |
| High |
16.60 |
| Low |
16.10 |
| Volume |
26,060 |
| Split-adjusted Price |
11.65 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2018
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.10
|
16.20
|
16.23
|
11.65
|
26,060
|
|
|
2/21/2018
|
+0.30 / +1.88%
|
16.10
|
16.30
|
15.70
|
16.30
|
16.03
|
11.72
|
26,147
|
|
|
2/13/2018
|
+0.70 / +4.55%
|
15.40
|
16.20
|
15.40
|
16.10
|
15.96
|
11.58
|
53,752
|
|
|
2/12/2018
|
+0.60 / +4.05%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.11
|
11.08
|
5,100
|
|
|
2/9/2018
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.83
|
10.64
|
14,440
|
|
|
2/8/2018
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.12
|
10.86
|
12,800
|
|
|
2/7/2018
|
-0.30 / -1.95%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.09
|
10.86
|
16,500
|
|
|
2/6/2018
|
-0.30 / -1.91%
|
15.60
|
15.60
|
14.20
|
15.40
|
14.91
|
11.08
|
83,800
|
|
|
2/5/2018
|
+0.80 / +5.37%
|
15.20
|
15.80
|
15.20
|
15.70
|
15.58
|
11.29
|
61,565
|
|
|
2/2/2018
|
+0.20 / +1.35%
|
14.70
|
15.30
|
14.70
|
15.00
|
14.92
|
10.79
|
9,000
|
|
|
2/1/2018
|
-0.40 / -2.63%
|
15.30
|
15.30
|
14.00
|
14.80
|
14.75
|
10.64
|
32,900
|
|
|
1/31/2018
|
-0.70 / -4.40%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.42
|
10.93
|
7,710
|
|
|
1/30/2018
|
+0.40 / +2.58%
|
15.50
|
16.40
|
15.50
|
15.90
|
15.77
|
11.44
|
5,600
|
|
|
1/29/2018
|
+0.10 / +0.65%
|
15.10
|
15.60
|
14.60
|
15.50
|
15.02
|
11.15
|
46,300
|
|
|
1/26/2018
|
-0.50 / -3.14%
|
15.90
|
15.90
|
15.00
|
15.40
|
15.35
|
11.08
|
23,040
|
|
|
1/25/2018
|
-1.30 / -7.56%
|
17.00
|
17.00
|
15.90
|
15.90
|
16.16
|
11.44
|
17,500
|
|
|
1/24/2018
|
+0.90 / +5.52%
|
16.10
|
17.30
|
16.10
|
17.20
|
17.00
|
12.37
|
52,000
|
|
|
1/23/2018
|
+0.70 / +4.49%
|
15.80
|
17.00
|
15.70
|
16.30
|
16.04
|
11.72
|
30,509
|
|
|
1/22/2018
|
+0.70 / +4.70%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.38
|
11.22
|
27,159
|
|
|
1/19/2018
|
-0.40 / -2.65%
|
15.20
|
15.30
|
14.70
|
14.70
|
14.86
|
10.57
|
8,539
|
|
|
1/18/2018
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.86
|
0
|
|
|
1/17/2018
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.12
|
10.86
|
11,100
|
|
|
1/16/2018
|
+0.10 / +0.66%
|
15.20
|
15.70
|
15.00
|
15.30
|
15.14
|
11.00
|
13,934
|
|
|
1/15/2018
|
+0.40 / +2.70%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.15
|
10.93
|
20,600
|
|
|
1/12/2018
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.79
|
10.57
|
3,500
|
|
|
1/11/2018
|
-0.10 / -0.67%
|
14.80
|
15.20
|
14.80
|
14.90
|
14.97
|
10.72
|
14,200
|
|
|
1/10/2018
|
+0.20 / +1.35%
|
14.80
|
15.30
|
14.80
|
15.00
|
14.92
|
10.79
|
25,950
|
|
|
1/9/2018
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
10.64
|
7,400
|
|
|
1/8/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.73
|
10.50
|
23,630
|
|
|
1/5/2018
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.63
|
10.43
|
7,900
|
|
|