|
Closing price on 7/5/2019
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
8,100 |
| Split-adjusted Price |
7.34 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2019
|
-0.20 / -2.11%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.22
|
7.34
|
8,100
|
|
|
7/4/2019
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.30
|
7.50
|
3,500
|
|
|
7/3/2019
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.29
|
7.27
|
8,400
|
|
|
7/2/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.44
|
7.50
|
11,900
|
|
|
7/1/2019
|
+0.50 / +5.56%
|
9.10
|
9.60
|
9.10
|
9.50
|
9.38
|
7.50
|
21,400
|
|
|
6/28/2019
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.95
|
7.03
|
32,400
|
|
|
6/27/2019
|
-0.70 / -7.22%
|
9.40
|
9.60
|
9.00
|
9.00
|
9.22
|
7.11
|
43,100
|
|
|
6/26/2019
|
-0.40 / -3.96%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.63
|
7.66
|
37,400
|
|
|
6/25/2019
|
-1.00 / -9.01%
|
11.00
|
11.00
|
10.00
|
10.10
|
10.34
|
7.98
|
14,700
|
|
|
6/24/2019
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.80
|
11.10
|
11.10
|
7.98
|
32,400
|
|
|
6/21/2019
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.11
|
7.91
|
27,300
|
|
|
6/20/2019
|
+0.80 / +7.55%
|
10.60
|
11.60
|
10.60
|
11.40
|
11.08
|
8.20
|
79,300
|
|
|
6/19/2019
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.40
|
7.62
|
45,000
|
|
|
6/18/2019
|
-0.20 / -1.87%
|
10.90
|
11.00
|
10.30
|
10.50
|
10.53
|
7.55
|
34,800
|
|
|
6/17/2019
|
+0.60 / +5.94%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.66
|
7.70
|
75,900
|
|
|
6/14/2019
|
+0.30 / +3.00%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.09
|
7.41
|
40,500
|
|
|
6/13/2019
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.90
|
7.19
|
22,900
|
|
|
6/12/2019
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.87
|
6.98
|
11,500
|
|
|
6/11/2019
|
+0.30 / +3.13%
|
9.50
|
10.10
|
9.50
|
9.90
|
9.85
|
7.12
|
58,100
|
|
|
6/10/2019
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.48
|
6.90
|
2,500
|
|
|
6/7/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
6.90
|
600
|
|
|
6/6/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.61
|
6.90
|
11,500
|
|
|
6/5/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.90
|
800
|
|
|
6/4/2019
|
+0.30 / +3.23%
|
9.70
|
10.20
|
9.50
|
9.60
|
9.71
|
6.90
|
11,800
|
|
|
6/3/2019
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.35
|
6.69
|
13,700
|
|
|
5/31/2019
|
+0.20 / +2.15%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.60
|
6.83
|
9,700
|
|
|
5/30/2019
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.43
|
6.69
|
9,000
|
|
|
5/29/2019
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.69
|
9,700
|
|
|
5/28/2019
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.28
|
6.62
|
12,500
|
|
|
5/27/2019
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
6.69
|
11,500
|
|
|