|
Closing price on 5/8/2020
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
6,300 |
| Split-adjusted Price |
7.50 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2020
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.80
|
9.50
|
9.11
|
7.50
|
16,000
|
|
|
4/8/2020
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.69
|
7.03
|
10,100
|
|
|
4/7/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.71
|
6.95
|
35,300
|
|
|
4/6/2020
|
+0.70 / +8.64%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.53
|
6.95
|
8,300
|
|
|
4/3/2020
|
+0.90 / +11.11%
|
8.10
|
9.00
|
8.10
|
9.00
|
8.13
|
7.11
|
3,100
|
|
|
4/1/2020
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.09
|
6.48
|
5,500
|
|
|
3/31/2020
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.13
|
6.24
|
4,000
|
|
|
3/30/2020
|
-0.50 / -5.81%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.17
|
6.40
|
7,300
|
|
|
3/27/2020
|
-0.10 / -1.16%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.55
|
6.71
|
2,100
|
|
|
3/26/2020
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.79
|
600
|
|
|
3/25/2020
|
+0.10 / +1.16%
|
8.70
|
8.70
|
7.80
|
8.70
|
8.24
|
6.87
|
5,400
|
|
|