|
Closing price on 6/28/2024
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
16.10 |
| Volume |
276,500 |
| Split-adjusted Price |
15.90 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2024
|
-1.50 / -8.29%
|
18.00
|
18.00
|
16.10
|
16.60
|
16.60
|
15.90
|
276,500
|
|
|
6/27/2024
|
-1.30 / -6.77%
|
19.10
|
19.10
|
17.80
|
17.90
|
18.10
|
17.15
|
176,000
|
|
|
6/26/2024
|
0.00 / 0.00%
|
19.80
|
20.30
|
18.10
|
19.00
|
19.20
|
18.20
|
196,900
|
|
|
6/25/2024
|
-2.60 / -12.09%
|
21.80
|
21.80
|
18.30
|
18.90
|
19.00
|
18.11
|
432,400
|
|
|
6/24/2024
|
+1.90 / +9.64%
|
21.60
|
22.60
|
19.80
|
21.60
|
21.50
|
20.69
|
1,202,000
|
|
|
6/21/2024
|
+2.50 / +14.45%
|
18.50
|
19.80
|
17.90
|
19.80
|
19.70
|
18.97
|
497,200
|
|
|
6/20/2024
|
+2.30 / +14.74%
|
15.70
|
17.90
|
15.50
|
17.90
|
17.30
|
17.15
|
951,600
|
|
|
6/19/2024
|
-0.10 / -0.65%
|
15.70
|
16.10
|
15.00
|
15.40
|
15.60
|
14.75
|
171,700
|
|
|
6/18/2024
|
+1.10 / +7.53%
|
14.60
|
16.30
|
14.60
|
15.70
|
15.50
|
15.04
|
239,200
|
|
|
6/17/2024
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.40
|
14.50
|
14.60
|
13.89
|
56,700
|
|
|
6/14/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.20
|
14.80
|
14.80
|
14.18
|
107,800
|
|
|
6/13/2024
|
+0.50 / +3.52%
|
14.50
|
16.00
|
14.30
|
14.70
|
14.80
|
14.08
|
22,000
|
|
|
6/12/2024
|
-0.90 / -5.96%
|
15.00
|
15.00
|
14.00
|
14.20
|
14.20
|
13.60
|
97,800
|
|
|
6/11/2024
|
-1.10 / -6.88%
|
16.00
|
16.30
|
14.50
|
14.90
|
15.10
|
14.27
|
79,400
|
|
|
6/10/2024
|
-0.40 / -2.47%
|
17.00
|
18.00
|
15.00
|
15.80
|
16.00
|
15.14
|
150,100
|
|
|
6/7/2024
|
+2.10 / +14.89%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.20
|
15.52
|
260,700
|
|
|
6/6/2024
|
+1.80 / +14.40%
|
12.70
|
14.30
|
12.70
|
14.30
|
14.10
|
13.70
|
90,500
|
|
|
6/5/2024
|
+0.50 / +4.10%
|
12.30
|
12.70
|
12.10
|
12.70
|
12.50
|
12.17
|
76,000
|
|
|
6/4/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
11.90
|
12.20
|
11.40
|
20,000
|
|
|
6/3/2024
|
+0.10 / +0.82%
|
12.20
|
12.60
|
11.50
|
12.30
|
11.90
|
11.78
|
226,300
|
|
|
5/31/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
11.69
|
2,400
|
|
|
5/30/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.20
|
11.78
|
3,700
|
|
|
5/29/2024
|
+0.30 / +2.48%
|
12.20
|
12.50
|
11.90
|
12.40
|
12.30
|
11.88
|
3,227,000
|
|
|
5/28/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
11.59
|
680,400
|
|
|
5/27/2024
|
-0.10 / -0.83%
|
12.30
|
12.40
|
11.90
|
11.90
|
12.10
|
11.40
|
9,300
|
|
|
5/24/2024
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.00
|
11.50
|
21,600
|
|
|
5/23/2024
|
-0.40 / -3.23%
|
12.50
|
12.60
|
11.80
|
12.00
|
12.00
|
11.50
|
8,800
|
|
|
5/22/2024
|
-0.10 / -0.82%
|
12.60
|
12.80
|
12.10
|
12.10
|
12.40
|
11.59
|
9,300
|
|
|
5/21/2024
|
+0.40 / +3.31%
|
12.10
|
12.50
|
11.90
|
12.50
|
12.20
|
11.97
|
29,300
|
|
|
5/20/2024
|
+0.30 / +2.54%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
11.59
|
10,700
|
|
|