|
Closing price on 6/18/2018
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.00 |
| Volume |
5,000 |
| Split-adjusted Price |
5.03 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2018
|
-0.50 / -6.67%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.06
|
5.03
|
5,000
|
|
|
6/15/2018
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.50
|
7.80
|
7.52
|
5.61
|
13,800
|
|
|
6/14/2018
|
-0.10 / -1.28%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.88
|
5.54
|
4,400
|
|
|
6/13/2018
|
-0.10 / -1.27%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.52
|
5.61
|
20,500
|
|
|
6/12/2018
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.68
|
3,000
|
|
|
6/11/2018
|
-0.10 / -1.27%
|
7.90
|
8.20
|
7.80
|
7.80
|
7.89
|
5.61
|
29,200
|
|
|
6/8/2018
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.85
|
5.61
|
9,400
|
|
|
6/7/2018
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.60
|
7.90
|
7.88
|
5.68
|
12,600
|
|
|
6/6/2018
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.86
|
5.68
|
26,700
|
|
|
6/5/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
6.60
|
7.50
|
7.20
|
5.39
|
17,500
|
|
|
6/4/2018
|
-0.40 / -5.06%
|
7.80
|
7.90
|
6.80
|
7.50
|
7.33
|
5.39
|
37,300
|
|
|
6/1/2018
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.91
|
5.61
|
9,500
|
|
|
5/31/2018
|
+0.40 / +5.33%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.94
|
5.68
|
9,000
|
|
|
5/30/2018
|
-0.80 / -9.64%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.82
|
5.39
|
6,400
|
|
|
5/29/2018
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.80
|
8.30
|
8.04
|
5.97
|
4,700
|
|
|
5/28/2018
|
-0.40 / -4.76%
|
8.40
|
8.50
|
7.90
|
8.00
|
8.30
|
5.75
|
10,000
|
|
|
5/25/2018
|
-0.30 / -3.45%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.43
|
6.04
|
3,100
|
|
|
5/24/2018
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
6.26
|
13,700
|
|
|
5/23/2018
|
+0.30 / +3.53%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.92
|
6.33
|
16,000
|
|
|
5/22/2018
|
-0.80 / -8.60%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.87
|
6.11
|
21,600
|
|
|
5/21/2018
|
+0.20 / +2.20%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.28
|
6.69
|
1,200
|
|
|
5/18/2018
|
-0.30 / -3.16%
|
10.00
|
10.00
|
9.10
|
9.20
|
9.15
|
6.62
|
12,100
|
|
|
5/17/2018
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.52
|
6.83
|
39,400
|
|
|
5/16/2018
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.64
|
6.90
|
16,400
|
|
|
5/15/2018
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.63
|
6.83
|
9,900
|
|
|
5/14/2018
|
+0.50 / +5.56%
|
9.20
|
9.70
|
9.10
|
9.50
|
9.45
|
6.83
|
27,400
|
|
|
5/11/2018
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.50
|
9.10
|
8.97
|
6.54
|
29,800
|
|
|
5/10/2018
|
-0.40 / -4.26%
|
9.10
|
9.50
|
8.60
|
9.00
|
9.03
|
6.47
|
56,100
|
|
|
5/9/2018
|
-0.60 / -6.00%
|
10.60
|
10.60
|
9.30
|
9.40
|
9.65
|
6.76
|
98,600
|
|
|
5/8/2018
|
-1.50 / -13.04%
|
11.50
|
11.70
|
10.00
|
10.00
|
10.58
|
7.19
|
134,000
|
|
|