|
Closing price on 4/7/2021
|
|
| Open |
16.00 |
| High |
17.80 |
| Low |
13.60 |
| Volume |
119,000 |
| Split-adjusted Price |
15.00 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|