|
Closing price on 4/18/2023
|
|
| Open |
18.80 |
| High |
19.20 |
| Low |
17.90 |
| Volume |
589,800 |
| Split-adjusted Price |
16.57 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2023
|
+0.60 / +3.26%
|
18.80
|
19.20
|
17.90
|
19.00
|
18.60
|
16.57
|
589,800
|
|
|
4/17/2023
|
-0.90 / -4.79%
|
18.40
|
18.80
|
17.90
|
17.90
|
18.40
|
15.61
|
1,559,600
|
|
|
4/14/2023
|
-0.50 / -2.63%
|
20.00
|
20.00
|
18.50
|
18.50
|
18.80
|
16.13
|
57,500
|
|
|
4/13/2023
|
-0.70 / -3.54%
|
19.50
|
20.00
|
18.70
|
19.10
|
19.00
|
16.65
|
613,700
|
|
|
4/12/2023
|
+1.10 / +6.04%
|
20.90
|
20.90
|
18.90
|
19.30
|
19.80
|
16.83
|
385,000
|
|
|
4/11/2023
|
+2.30 / +14.47%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
15.87
|
1,054,100
|
|
|
4/10/2023
|
+2.00 / +14.39%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.86
|
540,800
|
|
|
4/7/2023
|
+1.80 / +14.88%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.90
|
12.12
|
1,173,100
|
|
|
4/6/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.55
|
0
|
|
|
4/5/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.55
|
0
|
|
|
4/4/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.55
|
0
|
|
|
4/3/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.55
|
0
|
|
|
3/31/2023
|
0.00 / 0.00%
|
11.90
|
12.90
|
11.60
|
12.10
|
12.10
|
10.55
|
430,500
|
|
|
3/30/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.55
|
0
|
|
|
3/29/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.55
|
0
|
|
|
3/28/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.55
|
0
|
|
|
3/27/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.55
|
0
|
|
|
3/24/2023
|
-0.40 / -3.28%
|
12.20
|
12.50
|
11.80
|
11.80
|
12.10
|
10.29
|
225,400
|
|
|
3/23/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.64
|
0
|
|
|
3/22/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.64
|
0
|
|
|
3/21/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.64
|
0
|
|
|
3/20/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.64
|
0
|
|
|
3/17/2023
|
-1.10 / -8.33%
|
13.20
|
13.20
|
12.00
|
12.10
|
12.20
|
10.55
|
1,030,500
|
|
|
3/16/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.51
|
0
|
|
|
3/15/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.51
|
0
|
|
|
3/14/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.51
|
0
|
|
|
3/13/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.51
|
0
|
|
|
3/10/2023
|
+1.10 / +8.94%
|
13.50
|
14.00
|
13.00
|
13.40
|
13.20
|
11.68
|
1,523,400
|
|
|
3/9/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.72
|
0
|
|
|
3/8/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.72
|
0
|
|
|