|
Closing price on 5/19/2021
|
|
| Open |
13.60 |
| High |
13.90 |
| Low |
13.20 |
| Volume |
20,000 |
| Split-adjusted Price |
11.68 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2021
|
-0.20 / -1.47%
|
13.60
|
13.90
|
13.20
|
13.40
|
13.44
|
11.68
|
20,000
|
|
|
5/18/2021
|
-0.70 / -4.93%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.62
|
11.77
|
20,000
|
|
|
5/17/2021
|
-0.30 / -2.10%
|
14.30
|
14.40
|
13.70
|
14.00
|
14.16
|
12.21
|
18,300
|
|
|
5/14/2021
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.40
|
14.28
|
12.56
|
23,900
|
|
|
5/13/2021
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.37
|
12.64
|
21,100
|
|
|
5/12/2021
|
-0.40 / -2.67%
|
14.60
|
14.80
|
14.30
|
14.60
|
14.41
|
12.73
|
53,700
|
|
|
5/11/2021
|
+0.10 / +0.68%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.98
|
12.99
|
20,100
|
|
|
5/10/2021
|
0.00 / 0.00%
|
14.60
|
15.20
|
14.30
|
15.00
|
14.78
|
13.08
|
33,000
|
|
|
5/7/2021
|
-0.30 / -1.97%
|
15.20
|
15.40
|
14.80
|
14.90
|
15.05
|
12.99
|
27,300
|
|
|
5/6/2021
|
-0.20 / -1.30%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.15
|
13.25
|
19,500
|
|
|
5/5/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.37
|
13.17
|
3,400
|
|
|
5/4/2021
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.08
|
13.34
|
16,200
|
|
|
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
|
|
|