|
Closing price on 4/29/2021
|
|
| Open |
15.20 |
| High |
15.90 |
| Low |
14.80 |
| Volume |
37,100 |
| Split-adjusted Price |
13.78 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
+0.20 / +1.28%
|
15.20
|
15.90
|
14.80
|
15.80
|
15.27
|
13.78
|
37,100
|
|
|
4/28/2021
|
+0.40 / +2.65%
|
15.10
|
16.00
|
15.10
|
15.50
|
15.65
|
13.52
|
21,700
|
|
|
4/27/2021
|
+0.20 / +1.34%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.06
|
13.17
|
9,200
|
|
|
4/26/2021
|
-0.20 / -1.32%
|
15.40
|
15.40
|
14.70
|
15.00
|
14.92
|
13.08
|
12,800
|
|
|
4/23/2021
|
+0.10 / +0.66%
|
14.50
|
15.50
|
14.50
|
15.20
|
15.21
|
13.25
|
12,400
|
|
|
4/22/2021
|
-0.90 / -5.66%
|
15.80
|
15.80
|
14.90
|
15.00
|
15.12
|
13.08
|
87,300
|
|
|
4/20/2021
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.60
|
15.80
|
15.85
|
13.78
|
28,500
|
|
|
4/19/2021
|
-0.10 / -0.62%
|
16.50
|
16.50
|
15.50
|
16.10
|
16.03
|
14.04
|
8,600
|
|
|
4/16/2021
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.00
|
16.40
|
16.23
|
14.30
|
44,000
|
|
|
4/15/2021
|
+0.10 / +0.61%
|
16.70
|
17.00
|
16.20
|
16.60
|
16.39
|
14.47
|
50,400
|
|
|
4/14/2021
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.20
|
16.70
|
16.46
|
14.56
|
31,700
|
|
|
4/13/2021
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.40
|
16.60
|
16.58
|
14.47
|
41,800
|
|
|
4/12/2021
|
+0.20 / +1.19%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.70
|
14.82
|
43,900
|
|
|
4/9/2021
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.40
|
16.90
|
16.78
|
14.74
|
40,600
|
|
|
4/8/2021
|
+0.70 / +4.29%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.01
|
14.82
|
16,900
|
|
|
4/7/2021
|
+1.30 / +8.18%
|
16.00
|
17.80
|
13.60
|
17.20
|
16.35
|
15.00
|
119,000
|
|
|
4/6/2021
|
+0.20 / +1.22%
|
16.40
|
16.70
|
15.50
|
16.60
|
15.95
|
14.47
|
295,700
|
|
|
4/5/2021
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.30
|
16.50
|
16.44
|
14.39
|
116,300
|
|
|
4/2/2021
|
+0.30 / +1.83%
|
17.20
|
17.20
|
16.60
|
16.70
|
16.73
|
14.56
|
61,800
|
|
|
4/1/2021
|
-0.10 / -0.58%
|
17.00
|
17.10
|
15.50
|
17.00
|
16.39
|
14.82
|
130,200
|
|
|
3/31/2021
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.13
|
14.82
|
29,300
|
|
|
3/30/2021
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.21
|
15.00
|
50,000
|
|
|
3/29/2021
|
+0.40 / +2.35%
|
18.00
|
18.00
|
17.10
|
17.40
|
17.26
|
15.17
|
14,500
|
|
|
3/26/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.70
|
17.30
|
16.98
|
15.08
|
11,400
|
|
|
3/25/2021
|
-0.30 / -1.71%
|
17.40
|
17.60
|
17.00
|
17.20
|
17.34
|
15.00
|
6,500
|
|
|
3/24/2021
|
-0.30 / -1.69%
|
17.50
|
17.80
|
17.30
|
17.40
|
17.46
|
15.17
|
17,100
|
|
|
3/23/2021
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.60
|
17.60
|
17.68
|
15.35
|
21,100
|
|
|
3/22/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.79
|
15.61
|
41,600
|
|
|
3/19/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.89
|
15.61
|
41,800
|
|
|
3/18/2021
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.70
|
18.00
|
17.91
|
15.69
|
21,700
|
|
|