|
Closing price on 8/22/2017
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
78,300 |
| Split-adjusted Price |
12.30 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
+0.10 / +0.59%
|
17.20
|
17.50
|
17.00
|
17.10
|
17.08
|
12.30
|
78,300
|
|
|
8/21/2017
|
+0.50 / +3.03%
|
16.80
|
17.20
|
16.50
|
17.00
|
17.00
|
12.23
|
156,910
|
|
|
8/18/2017
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.30
|
16.50
|
16.50
|
11.87
|
43,300
|
|
|
8/17/2017
|
-0.10 / -0.59%
|
17.10
|
17.90
|
16.80
|
16.80
|
16.98
|
12.08
|
70,880
|
|
|
8/16/2017
|
-0.80 / -4.52%
|
17.40
|
17.50
|
16.50
|
16.90
|
17.05
|
12.15
|
135,907
|
|
|
8/15/2017
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.62
|
12.73
|
63,401
|
|
|
8/14/2017
|
-0.90 / -4.81%
|
18.50
|
18.50
|
17.80
|
17.80
|
18.01
|
12.80
|
78,700
|
|
|
8/11/2017
|
-0.50 / -2.63%
|
19.20
|
19.20
|
18.50
|
18.50
|
18.75
|
13.30
|
36,510
|
|
|
8/10/2017
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.60
|
19.00
|
19.00
|
13.66
|
74,228
|
|
|
8/9/2017
|
+0.10 / +0.53%
|
19.50
|
19.90
|
19.00
|
19.00
|
19.09
|
13.66
|
93,800
|
|
|
8/8/2017
|
-0.10 / -0.53%
|
19.50
|
20.00
|
18.80
|
18.90
|
19.12
|
13.59
|
75,310
|
|
|
8/7/2017
|
-1.10 / -5.47%
|
20.30
|
20.30
|
19.00
|
19.00
|
19.45
|
13.66
|
92,900
|
|
|
8/4/2017
|
-0.50 / -2.44%
|
21.30
|
21.30
|
19.90
|
20.00
|
20.10
|
14.38
|
80,587
|
|
|
8/3/2017
|
-1.90 / -8.48%
|
22.00
|
22.50
|
20.50
|
20.50
|
21.32
|
14.74
|
83,400
|
|
|
8/2/2017
|
-0.60 / -2.61%
|
22.80
|
23.00
|
22.10
|
22.40
|
22.52
|
16.11
|
58,624
|
|
|
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
|
|
|