|
Closing price on 7/13/2023
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
206,400 |
| Split-adjusted Price |
14.39 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2023
|
-0.10 / -0.60%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.40
|
14.39
|
206,400
|
|
|
7/12/2023
|
+0.40 / +2.44%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.60
|
14.65
|
4,800
|
|
|
7/11/2023
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.40
|
14.47
|
12,800
|
|
|
7/10/2023
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.40
|
14.47
|
12,600
|
|
|
7/7/2023
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.40
|
14.65
|
11,200
|
|
|
7/6/2023
|
-0.50 / -2.91%
|
17.10
|
17.10
|
16.40
|
16.70
|
16.70
|
14.56
|
529,700
|
|
|
7/5/2023
|
-0.60 / -3.41%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.20
|
14.82
|
31,300
|
|
|
7/4/2023
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.60
|
15.26
|
509,500
|
|
|
7/3/2023
|
-0.20 / -1.14%
|
18.20
|
18.20
|
17.30
|
17.30
|
17.50
|
15.08
|
15,600
|
|
|
6/30/2023
|
+0.10 / +0.57%
|
17.00
|
17.50
|
16.60
|
17.50
|
17.50
|
15.26
|
521,700
|
|
|
6/29/2023
|
-0.90 / -5.06%
|
18.00
|
18.20
|
16.90
|
16.90
|
17.40
|
14.74
|
21,400
|
|
|
6/28/2023
|
+1.30 / +7.83%
|
17.00
|
18.30
|
16.90
|
17.90
|
17.80
|
15.61
|
288,100
|
|
|
6/27/2023
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
14.47
|
7,100
|
|
|
6/26/2023
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
14.39
|
22,400
|
|
|
6/23/2023
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.40
|
14.39
|
419,300
|
|
|
6/22/2023
|
+0.10 / +0.62%
|
16.10
|
16.90
|
16.10
|
16.30
|
16.40
|
14.21
|
407,800
|
|
|
6/21/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.20
|
14.30
|
10,400
|
|
|
6/20/2023
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.40
|
14.30
|
7,600
|
|
|
6/19/2023
|
-0.50 / -2.98%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.50
|
14.21
|
18,100
|
|
|
6/16/2023
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.80
|
14.74
|
58,200
|
|
|
6/15/2023
|
-0.40 / -2.31%
|
17.50
|
17.50
|
16.90
|
16.90
|
17.00
|
14.74
|
11,400
|
|
|
6/14/2023
|
+0.30 / +1.76%
|
17.20
|
17.70
|
17.20
|
17.30
|
17.30
|
15.08
|
84,300
|
|
|
6/13/2023
|
+0.50 / +2.96%
|
17.60
|
17.60
|
16.90
|
17.40
|
17.00
|
15.17
|
14,500
|
|
|
6/12/2023
|
-0.50 / -2.84%
|
17.20
|
17.50
|
16.80
|
17.10
|
16.90
|
14.91
|
246,200
|
|
|
6/9/2023
|
-0.60 / -3.35%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.60
|
15.08
|
38,600
|
|
|
6/8/2023
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.90
|
15.61
|
344,200
|
|
|
6/7/2023
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.90
|
18.00
|
18.00
|
15.69
|
39,600
|
|
|
6/6/2023
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.90
|
17.90
|
18.00
|
15.61
|
1,004,100
|
|
|
6/5/2023
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.90
|
17.90
|
18.10
|
15.61
|
7,100
|
|
|
6/2/2023
|
-0.20 / -1.09%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.30
|
15.87
|
214,500
|
|
|