|
Closing price on 8/31/2021
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
70,500 |
| Split-adjusted Price |
11.68 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
+0.70 / +5.51%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.30
|
11.68
|
70,500
|
|
|
8/30/2021
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.70
|
11.16
|
6,800
|
|
|
8/27/2021
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.90
|
11.34
|
4,300
|
|
|
8/26/2021
|
-0.20 / -1.52%
|
13.10
|
13.20
|
12.50
|
13.00
|
12.90
|
11.34
|
36,600
|
|
|
8/25/2021
|
-0.10 / -0.75%
|
13.20
|
13.20
|
12.90
|
13.20
|
13.20
|
11.51
|
8,000
|
|
|
8/24/2021
|
+0.40 / +3.13%
|
12.90
|
14.70
|
12.90
|
13.20
|
13.30
|
11.51
|
41,800
|
|
|
8/23/2021
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.80
|
11.25
|
27,900
|
|
|
8/20/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.90
|
11.34
|
46,400
|
|
|
8/19/2021
|
+0.50 / +4.00%
|
12.60
|
13.30
|
12.60
|
13.00
|
13.00
|
11.34
|
44,600
|
|
|
8/18/2021
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.50
|
10.99
|
8,100
|
|
|
8/17/2021
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.60
|
10.90
|
32,000
|
|
|
8/16/2021
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
12.90
|
12.90
|
11.25
|
27,200
|
|
|
8/13/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.80
|
11.25
|
24,400
|
|
|
8/12/2021
|
+0.20 / +1.57%
|
12.70
|
13.40
|
12.60
|
12.90
|
12.90
|
11.25
|
19,400
|
|
|
8/11/2021
|
+0.40 / +3.28%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.70
|
10.99
|
29,200
|
|
|
8/10/2021
|
+0.60 / +5.04%
|
12.00
|
13.00
|
11.80
|
12.50
|
12.20
|
10.90
|
102,000
|
|
|
8/9/2021
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.90
|
10.46
|
45,600
|
|
|
8/6/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
10.29
|
13,100
|
|
|
8/5/2021
|
+0.20 / +1.72%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.80
|
10.29
|
6,200
|
|
|
8/4/2021
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
10.20
|
11,900
|
|
|
8/3/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
10.11
|
6,900
|
|
|
8/2/2021
|
-0.10 / -0.85%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
10.11
|
11,400
|
|
|
7/30/2021
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.70
|
10.11
|
15,400
|
|
|
7/29/2021
|
-0.10 / -0.84%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.70
|
10.29
|
8,700
|
|
|
7/28/2021
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.90
|
10.29
|
8,600
|
|
|
7/27/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.80
|
10.20
|
1,100
|
|
|
7/26/2021
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.70
|
10.11
|
8,400
|
|
|
7/23/2021
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.60
|
10.29
|
4,000
|
|
|
7/22/2021
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.90
|
10.11
|
35,400
|
|
|
7/21/2021
|
+0.10 / +0.85%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
10.29
|
7,500
|
|
|