|
Closing price on 8/1/2017
|
|
| Open |
23.00 |
| High |
23.10 |
| Low |
22.80 |
| Volume |
46,300 |
| Split-adjusted Price |
16.54 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2017
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.80
|
23.00
|
22.97
|
16.54
|
46,300
|
|
|
7/31/2017
|
-1.50 / -6.10%
|
24.50
|
24.50
|
22.70
|
23.10
|
23.13
|
16.61
|
71,713
|
|
|
7/28/2017
|
+1.10 / +4.68%
|
22.60
|
25.20
|
22.60
|
24.60
|
24.57
|
17.69
|
86,330
|
|
|
7/27/2017
|
+1.20 / +5.38%
|
22.20
|
23.60
|
21.90
|
23.50
|
22.61
|
16.90
|
107,460
|
|
|
7/26/2017
|
-1.20 / -5.11%
|
23.00
|
23.00
|
21.90
|
22.30
|
22.15
|
16.04
|
159,601
|
|
|
7/25/2017
|
+2.60 / +12.44%
|
23.20
|
24.00
|
21.50
|
23.50
|
22.81
|
16.90
|
208,507
|
|
|
7/24/2017
|
+1.40 / +7.18%
|
20.00
|
22.40
|
20.00
|
20.90
|
21.27
|
15.03
|
162,600
|
|
|
7/21/2017
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.00
|
19.50
|
19.52
|
14.02
|
8,249
|
|
|
7/20/2017
|
+0.50 / +2.63%
|
18.80
|
20.90
|
18.70
|
19.50
|
19.62
|
14.02
|
9,411
|
|
|
7/19/2017
|
+0.50 / +2.70%
|
18.10
|
19.00
|
18.00
|
19.00
|
18.62
|
13.66
|
7,700
|
|
|
7/18/2017
|
-0.90 / -4.64%
|
19.40
|
19.40
|
18.20
|
18.50
|
18.61
|
13.30
|
38,417
|
|
|
7/17/2017
|
-0.60 / -3.00%
|
19.00
|
20.00
|
19.00
|
19.40
|
19.54
|
13.95
|
21,650
|
|
|
7/14/2017
|
-1.80 / -8.29%
|
21.00
|
21.00
|
19.50
|
19.90
|
20.02
|
14.31
|
65,440
|
|
|
7/13/2017
|
-3.30 / -13.20%
|
24.00
|
24.00
|
21.40
|
21.70
|
21.86
|
15.61
|
77,790
|
|
|
7/12/2017
|
-20.30 / -44.81%
|
21.50
|
27.00
|
21.50
|
25.00
|
24.83
|
17.98
|
34,740
|
|
|
7/11/2017
|
-0.70 / -1.52%
|
47.00
|
47.00
|
44.00
|
45.30
|
44.72
|
18.37
|
180,140
|
|
|
7/10/2017
|
-2.00 / -4.17%
|
47.90
|
47.90
|
45.90
|
46.00
|
46.33
|
18.65
|
44,800
|
|
|
7/7/2017
|
-1.20 / -2.46%
|
49.10
|
49.10
|
47.00
|
47.50
|
47.97
|
19.26
|
56,914
|
|
|
7/6/2017
|
-1.10 / -2.21%
|
48.30
|
49.80
|
48.30
|
48.70
|
49.04
|
19.75
|
130,007
|
|
|
7/5/2017
|
+0.60 / +1.22%
|
49.20
|
49.80
|
48.80
|
49.80
|
49.33
|
20.19
|
67,006
|
|
|
7/4/2017
|
-1.10 / -2.19%
|
50.50
|
51.00
|
48.70
|
49.20
|
49.31
|
19.95
|
81,500
|
|
|
7/3/2017
|
+0.80 / +1.62%
|
50.00
|
52.00
|
49.40
|
50.30
|
50.26
|
20.39
|
118,110
|
|
|
6/30/2017
|
-1.30 / -2.55%
|
51.50
|
51.50
|
48.00
|
49.70
|
49.48
|
20.15
|
95,100
|
|
|
6/29/2017
|
-3.60 / -6.59%
|
53.30
|
55.00
|
50.00
|
51.00
|
51.20
|
20.68
|
83,000
|
|
|
6/28/2017
|
+5.10 / +10.30%
|
56.00
|
56.00
|
49.50
|
54.60
|
53.30
|
22.14
|
149,320
|
|
|
6/27/2017
|
+3.60 / +7.84%
|
46.00
|
49.50
|
45.50
|
49.50
|
48.70
|
20.07
|
137,950
|
|
|
6/26/2017
|
+4.20 / +10.07%
|
41.00
|
46.00
|
41.00
|
45.90
|
43.09
|
18.61
|
47,640
|
|
|
6/23/2017
|
+1.00 / +2.44%
|
43.50
|
46.10
|
40.10
|
42.00
|
41.70
|
17.03
|
9,700
|
|
|
6/22/2017
|
+1.00 / +2.50%
|
40.00
|
45.00
|
35.00
|
41.00
|
40.12
|
16.62
|
54,700
|
|
|
6/21/2017
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
16.22
|
0
|
|
|