|
Closing price on 5/4/2022
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.10 |
| Volume |
0 |
| Split-adjusted Price |
7.06 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.06
|
0
|
|
|
4/29/2022
|
0.00 / 0.00%
|
8.20
|
8.60
|
7.60
|
8.20
|
8.10
|
7.15
|
42,100
|
|
|
4/28/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.15
|
0
|
|
|
4/27/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.15
|
0
|
|
|
4/26/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.15
|
0
|
|
|
4/25/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.15
|
0
|
|
|
4/22/2022
|
-1.20 / -12.90%
|
8.90
|
8.90
|
8.00
|
8.10
|
8.20
|
7.06
|
105,900
|
|
|
4/21/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.11
|
0
|
|
|
4/20/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.11
|
0
|
|
|
4/19/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.11
|
0
|
|
|
4/18/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.11
|
0
|
|
|
4/15/2022
|
-0.50 / -5.21%
|
9.60
|
10.00
|
9.00
|
9.10
|
9.30
|
7.93
|
103,200
|
|
|
4/14/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.37
|
0
|
|
|
4/13/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.37
|
0
|
|
|
4/12/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.37
|
0
|
|
|
4/8/2022
|
-1.40 / -12.84%
|
10.00
|
10.00
|
9.30
|
9.50
|
9.60
|
8.28
|
192,500
|
|
|
4/7/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.50
|
0
|
|
|
4/6/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.50
|
0
|
|
|
4/5/2022
|
-0.40 / -3.57%
|
11.20
|
11.40
|
10.60
|
10.80
|
10.90
|
9.42
|
77,900
|
|
|
4/4/2022
|
+0.20 / +1.80%
|
12.00
|
12.00
|
11.10
|
11.30
|
11.20
|
9.85
|
37,400
|
|
|
4/1/2022
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.10
|
9.85
|
23,200
|
|
|
3/31/2022
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.20
|
9.94
|
18,000
|
|
|
3/30/2022
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.30
|
9.85
|
43,100
|
|
|
3/29/2022
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.40
|
9.85
|
27,800
|
|
|
3/28/2022
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
9.85
|
19,100
|
|
|
3/25/2022
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.50
|
10.03
|
61,900
|
|
|
3/24/2022
|
-0.10 / -0.88%
|
11.70
|
11.70
|
11.10
|
11.30
|
11.30
|
9.85
|
52,700
|
|
|
3/23/2022
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
9.94
|
24,700
|
|
|
3/22/2022
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.40
|
9.94
|
35,600
|
|
|
3/21/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.40
|
9.94
|
26,500
|
|
|