|
Closing price on 3/18/2021
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
21,700 |
| Split-adjusted Price |
15.69 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.70
|
18.00
|
17.91
|
15.69
|
21,700
|
|
|
3/17/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.89
|
15.69
|
17,000
|
|
|
3/16/2021
|
-0.10 / -0.55%
|
17.90
|
18.10
|
17.80
|
18.00
|
17.99
|
15.69
|
23,100
|
|
|
3/15/2021
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.90
|
17.90
|
18.10
|
15.61
|
27,600
|
|
|
3/12/2021
|
+0.40 / +2.29%
|
17.60
|
18.00
|
17.60
|
17.90
|
17.86
|
15.61
|
34,000
|
|
|
3/11/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.54
|
15.26
|
26,100
|
|
|
3/10/2021
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.51
|
15.26
|
42,400
|
|
|
3/9/2021
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.40
|
17.50
|
17.57
|
15.26
|
12,900
|
|
|
3/8/2021
|
+0.10 / +0.57%
|
17.70
|
18.10
|
17.70
|
17.70
|
17.86
|
15.43
|
6,000
|
|
|
3/5/2021
|
+1.50 / +8.82%
|
17.10
|
18.50
|
17.10
|
18.50
|
17.61
|
16.13
|
57,400
|
|
|
3/4/2021
|
+0.10 / +0.58%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.00
|
15.08
|
21,600
|
|
|
3/3/2021
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.19
|
14.91
|
11,800
|
|
|
3/2/2021
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.16
|
14.91
|
49,000
|
|
|
3/1/2021
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.10
|
15.00
|
40,000
|
|
|
2/26/2021
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.80
|
17.30
|
17.03
|
15.08
|
37,500
|
|
|
2/25/2021
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.92
|
14.82
|
17,500
|
|
|
2/24/2021
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.60
|
17.00
|
16.87
|
14.82
|
29,200
|
|
|
2/23/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.02
|
14.82
|
18,500
|
|
|
2/22/2021
|
+0.20 / +1.19%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.04
|
14.82
|
29,800
|
|
|
2/19/2021
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.40
|
17.00
|
16.75
|
14.82
|
39,000
|
|
|
2/18/2021
|
+0.30 / +1.83%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.69
|
14.56
|
24,300
|
|
|
2/17/2021
|
+0.20 / +1.23%
|
16.30
|
16.80
|
16.00
|
16.50
|
16.35
|
14.39
|
23,500
|
|
|
2/9/2021
|
+1.20 / +7.59%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.27
|
14.82
|
14,400
|
|
|
2/8/2021
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.82
|
13.95
|
23,100
|
|
|
2/5/2021
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.50
|
16.00
|
15.78
|
13.95
|
49,400
|
|
|
2/4/2021
|
+0.10 / +0.63%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.25
|
14.04
|
13,400
|
|
|
2/3/2021
|
+0.30 / +1.88%
|
16.00
|
16.50
|
15.60
|
16.30
|
16.01
|
14.21
|
26,600
|
|
|
2/2/2021
|
-0.10 / -0.61%
|
15.60
|
16.50
|
15.50
|
16.20
|
15.98
|
14.13
|
20,700
|
|
|
2/1/2021
|
-0.40 / -2.45%
|
16.00
|
17.00
|
15.90
|
15.90
|
16.27
|
13.86
|
10,000
|
|
|
1/29/2021
|
+1.70 / +11.18%
|
16.40
|
17.30
|
15.30
|
16.90
|
16.25
|
14.74
|
28,700
|
|
|