|
Closing price on 4/1/2020
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
5,500 |
| Split-adjusted Price |
6.48 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2020
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.09
|
6.48
|
5,500
|
|
|
3/31/2020
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.13
|
6.24
|
4,000
|
|
|
3/30/2020
|
-0.50 / -5.81%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.17
|
6.40
|
7,300
|
|
|
3/27/2020
|
-0.10 / -1.16%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.55
|
6.71
|
2,100
|
|
|
3/26/2020
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.79
|
600
|
|
|
3/25/2020
|
+0.10 / +1.16%
|
8.70
|
8.70
|
7.80
|
8.70
|
8.24
|
6.87
|
5,400
|
|
|
3/24/2020
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.79
|
200
|
|
|
3/23/2020
|
-0.70 / -7.95%
|
8.80
|
8.80
|
8.10
|
8.10
|
8.54
|
6.40
|
12,500
|
|
|
3/20/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.95
|
12,700
|
|
|
3/19/2020
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.95
|
7,400
|
|
|
3/18/2020
|
+0.40 / +4.71%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.71
|
7.03
|
11,800
|
|
|
3/17/2020
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.76
|
6.71
|
25,500
|
|
|
3/16/2020
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.95
|
500
|
|
|
3/13/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.71
|
6.95
|
13,400
|
|
|
3/12/2020
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.90
|
6.95
|
26,900
|
|
|
3/11/2020
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.02
|
7.03
|
12,101
|
|
|
3/10/2020
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.08
|
7.27
|
2,700
|
|
|
3/9/2020
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.20
|
7.11
|
35,800
|
|
|
3/6/2020
|
0.00 / 0.00%
|
9.30
|
9.60
|
8.50
|
9.60
|
9.41
|
7.58
|
18,100
|
|
|
3/5/2020
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
7.58
|
7,900
|
|
|
3/4/2020
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
7.50
|
14,000
|
|
|
3/3/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.42
|
3,500
|
|
|
3/2/2020
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.42
|
1,000
|
|
|
2/28/2020
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.34
|
7.42
|
5,700
|
|
|
2/27/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.41
|
7.50
|
11,500
|
|
|
2/26/2020
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.49
|
7.50
|
2,100
|
|
|
2/25/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.48
|
7.50
|
1,600
|
|
|
2/24/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.45
|
7.50
|
7,200
|
|
|
2/21/2020
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
7.58
|
2,000
|
|
|
2/20/2020
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.50
|
7.42
|
2,600
|
|
|