|
Closing price on 7/22/2024
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
12.70 |
| Volume |
23,000 |
| Split-adjusted Price |
12.55 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2024
|
-0.40 / -2.96%
|
13.70
|
13.70
|
12.70
|
13.10
|
13.00
|
12.55
|
23,000
|
|
|
7/19/2024
|
+0.80 / +6.20%
|
13.10
|
14.10
|
12.90
|
13.70
|
13.50
|
13.12
|
75,300
|
|
|
7/18/2024
|
-0.30 / -2.24%
|
13.20
|
13.30
|
12.70
|
13.10
|
12.90
|
12.55
|
88,300
|
|
|
7/17/2024
|
-0.90 / -6.38%
|
13.90
|
14.00
|
12.80
|
13.20
|
13.40
|
12.65
|
103,600
|
|
|
7/16/2024
|
-1.00 / -6.76%
|
14.80
|
14.80
|
13.60
|
13.80
|
14.10
|
13.22
|
212,500
|
|
|
7/15/2024
|
-0.40 / -2.67%
|
15.00
|
15.20
|
14.30
|
14.60
|
14.80
|
13.99
|
108,000
|
|
|
7/12/2024
|
-0.80 / -5.13%
|
15.60
|
15.60
|
14.80
|
14.80
|
15.00
|
14.18
|
4,536,228
|
|
|
7/11/2024
|
+0.10 / +0.65%
|
16.10
|
16.10
|
15.40
|
15.60
|
15.60
|
14.94
|
79,300
|
|
|
7/10/2024
|
+0.20 / +1.30%
|
15.40
|
16.00
|
15.30
|
15.60
|
15.50
|
14.94
|
1,674,700
|
|
|
7/9/2024
|
-0.90 / -5.56%
|
16.40
|
16.40
|
15.00
|
15.30
|
15.40
|
14.66
|
312,100
|
|
|
7/8/2024
|
-0.50 / -2.98%
|
17.40
|
17.40
|
15.90
|
16.30
|
16.20
|
15.62
|
160,200
|
|
|
7/5/2024
|
+0.90 / +5.66%
|
16.50
|
17.60
|
16.20
|
16.80
|
16.80
|
16.09
|
338,200
|
|
|
7/4/2024
|
+0.80 / +5.19%
|
15.40
|
16.30
|
15.40
|
16.20
|
15.90
|
15.52
|
150,200
|
|
|
7/3/2024
|
-0.50 / -3.21%
|
15.80
|
16.00
|
15.00
|
15.10
|
15.40
|
14.47
|
161,100
|
|
|
7/2/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.00
|
15.80
|
15.60
|
15.14
|
131,200
|
|
|
7/1/2024
|
-0.60 / -3.61%
|
15.50
|
16.80
|
15.30
|
16.00
|
15.80
|
15.33
|
123,400
|
|
|
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
|
|
|