|
Closing price on 6/30/2020
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
5,400 |
| Split-adjusted Price |
8.13 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2020
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.37
|
8.13
|
5,400
|
|
|
6/29/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.21
|
7,600
|
|
|
6/26/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.41
|
8.21
|
20,300
|
|
|
6/25/2020
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
8.21
|
1,000
|
|
|
6/24/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.13
|
2,500
|
|
|
6/23/2020
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.13
|
8,000
|
|
|
6/22/2020
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.48
|
8.21
|
1,100
|
|
|
6/19/2020
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.13
|
100
|
|
|
6/18/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.05
|
4,000
|
|
|
6/17/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.23
|
8.05
|
3,800
|
|
|
6/16/2020
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.05
|
0
|
|
|
6/15/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.21
|
8.13
|
47,000
|
|
|
6/12/2020
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.27
|
8.13
|
14,900
|
|
|
6/11/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.21
|
7,600
|
|
|
6/10/2020
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.21
|
1,000
|
|
|
6/9/2020
|
-0.10 / -0.96%
|
10.30
|
10.80
|
10.30
|
10.30
|
10.41
|
8.13
|
30,500
|
|
|
6/8/2020
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
8.21
|
5,400
|
|
|
6/5/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.05
|
11,700
|
|
|
6/4/2020
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.22
|
8.05
|
22,700
|
|
|
6/3/2020
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.23
|
8.05
|
7,500
|
|
|
6/2/2020
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.18
|
7.98
|
1,300
|
|
|
6/1/2020
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.18
|
8.05
|
2,000
|
|
|
5/29/2020
|
-0.30 / -2.88%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.16
|
7.98
|
7,000
|
|
|
5/28/2020
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.20
|
8.21
|
4,500
|
|
|
5/27/2020
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.26
|
8.13
|
2,300
|
|
|
5/26/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.25
|
8.05
|
6,600
|
|
|
5/25/2020
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.23
|
8.05
|
1,000
|
|
|
5/22/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
8.13
|
6,000
|
|
|
5/21/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.13
|
800
|
|
|
5/20/2020
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.39
|
8.13
|
4,600
|
|
|