|
Closing price on 8/4/2021
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
11,900 |
| Split-adjusted Price |
10.20 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2021
|
-0.10 / -0.86%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.70
|
10.03
|
9,900
|
|
|
7/19/2021
|
-0.30 / -2.54%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.60
|
10.03
|
13,500
|
|
|
7/16/2021
|
+0.50 / +4.39%
|
11.80
|
12.00
|
11.30
|
11.90
|
11.80
|
10.38
|
6,200
|
|
|
7/15/2021
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.40
|
10.20
|
13,400
|
|
|
7/14/2021
|
+0.40 / +3.60%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.20
|
10.03
|
8,900
|
|
|
7/13/2021
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
9.77
|
5,900
|
|
|
7/12/2021
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.60
|
10.80
|
11.00
|
9.42
|
34,500
|
|
|
7/9/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.20
|
11.60
|
11.30
|
10.11
|
14,900
|
|
|
7/8/2021
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.62
|
10.29
|
12,000
|
|
|
7/7/2021
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.60
|
10.29
|
14,100
|
|
|
7/6/2021
|
-0.60 / -4.88%
|
12.00
|
12.20
|
11.60
|
11.70
|
11.80
|
10.20
|
55,900
|
|
|
7/5/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.72
|
11,400
|
|
|
7/2/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
10.72
|
9,700
|
|
|
7/1/2021
|
+0.30 / +2.48%
|
12.20
|
12.60
|
12.10
|
12.40
|
12.30
|
10.81
|
17,300
|
|
|
6/30/2021
|
-0.40 / -3.17%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.10
|
10.64
|
116,400
|
|
|
6/29/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.60
|
11.07
|
16,300
|
|
|
6/28/2021
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.80
|
12.70
|
11.16
|
20,300
|
|
|
6/25/2021
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.80
|
11.25
|
15,200
|
|
|
6/24/2021
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.80
|
13.00
|
13.00
|
11.34
|
7,600
|
|
|