|
Closing price on 5/25/2020
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
1,000 |
| Split-adjusted Price |
8.05 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.23
|
8.05
|
1,000
|
|
|
5/22/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
8.13
|
6,000
|
|
|
5/21/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.13
|
800
|
|
|
5/20/2020
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.39
|
8.13
|
4,600
|
|
|
5/19/2020
|
+0.30 / +3.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.33
|
8.13
|
1,200
|
|
|
5/18/2020
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.43
|
7.90
|
4,700
|
|
|
5/15/2020
|
0.00 / 0.00%
|
10.30
|
10.50
|
9.90
|
10.50
|
10.48
|
8.29
|
16,900
|
|
|
5/14/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.60
|
10.50
|
10.30
|
8.29
|
4,200
|
|
|
5/13/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.29
|
6,900
|
|
|
5/12/2020
|
+0.80 / +8.25%
|
9.90
|
10.90
|
9.90
|
10.50
|
10.58
|
8.29
|
52,300
|
|
|
5/11/2020
|
+0.30 / +3.19%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.69
|
7.66
|
3,600
|
|
|
5/8/2020
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.42
|
7.50
|
6,300
|
|
|
5/7/2020
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.49
|
7.50
|
15,100
|
|
|
5/6/2020
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.58
|
9,400
|
|
|
5/5/2020
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.64
|
7.66
|
4,800
|
|
|
5/4/2020
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.67
|
7.66
|
8,800
|
|
|
4/29/2020
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.58
|
400
|
|
|
4/28/2020
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.69
|
7.66
|
17,700
|
|
|
4/27/2020
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.61
|
7.58
|
7,000
|
|
|
4/24/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.66
|
1,400
|
|
|
4/23/2020
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.68
|
7.66
|
3,800
|
|
|
4/22/2020
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
7.58
|
16,800
|
|
|
4/21/2020
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.59
|
7.50
|
34,000
|
|
|
4/20/2020
|
-0.10 / -1.05%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.31
|
7.42
|
11,900
|
|
|
4/17/2020
|
+0.10 / +1.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.51
|
7.42
|
3,800
|
|
|
4/16/2020
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.17
|
7.34
|
300
|
|
|
4/15/2020
|
-0.30 / -3.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.19
|
5,500
|
|
|
4/14/2020
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.34
|
7.42
|
3,300
|
|
|
4/13/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.34
|
3,100
|
|
|
4/10/2020
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.35
|
7.50
|
3,300
|
|
|