|
Closing price on 5/8/2026
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
15,800 |
| Split-adjusted Price |
10.70 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
15,800
|
|
|
5/7/2026
|
-0.20 / -1.85%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.70
|
10.60
|
9,500
|
|
|
5/6/2026
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2,400
|
|
|
5/5/2026
|
-0.20 / -1.82%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
2,000
|
|
|
5/4/2026
|
+0.30 / +2.80%
|
11.40
|
11.40
|
10.50
|
11.00
|
11.00
|
11.00
|
12,900
|
|
|
4/29/2026
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.70
|
10.50
|
13,900
|
|
|
4/28/2026
|
-0.20 / -1.83%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.80
|
10.70
|
25,800
|
|
|
4/24/2026
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
11.10
|
10.90
|
11.10
|
15,800
|
|
|
4/23/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
11.10
|
14,300
|
|
|
4/22/2026
|
-0.30 / -2.63%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
34,000
|
|
|
4/21/2026
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
29,100
|
|
|
4/20/2026
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
11.40
|
7,800
|
|
|
4/17/2026
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
2,900
|
|
|
4/16/2026
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.40
|
11.50
|
40,800
|
|
|
4/15/2026
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
11.30
|
9,700
|
|
|
4/14/2026
|
+0.10 / +0.87%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.60
|
11.60
|
11,400
|
|
|
4/13/2026
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.50
|
11.60
|
2,700
|
|
|
4/10/2026
|
+0.20 / +1.75%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.50
|
11.60
|
14,600
|
|
|
4/9/2026
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
5,400
|
|
|
4/8/2026
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.10
|
11.30
|
11.30
|
11.30
|
19,500
|
|
|
4/7/2026
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.40
|
11.10
|
11,900
|
|
|
4/6/2026
|
+0.40 / +3.60%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
11.50
|
11,100
|
|
|
4/3/2026
|
-0.30 / -2.65%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.10
|
11.00
|
34,100
|
|
|
4/2/2026
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.30
|
11.20
|
33,600
|
|
|
4/1/2026
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.30
|
11.40
|
11.40
|
11.40
|
46,100
|
|
|
3/31/2026
|
-0.40 / -3.39%
|
11.90
|
11.90
|
11.10
|
11.40
|
11.40
|
11.40
|
79,800
|
|
|
3/30/2026
|
+0.10 / +0.85%
|
11.30
|
12.40
|
11.30
|
11.80
|
11.80
|
11.80
|
107,900
|
|
|
3/27/2026
|
+1.50 / +14.42%
|
11.90
|
11.90
|
10.70
|
11.90
|
11.70
|
11.90
|
323,000
|
|
|
3/26/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.40
|
10.00
|
2,000
|
|
|
3/25/2026
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
24,800
|
|
|