|
Closing price on 8/4/2026
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
0 |
| Split-adjusted Price |
10.30 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
8/3/2026
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
3,500
|
|
|
7/31/2026
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.40
|
10.20
|
13,700
|
|
|
7/30/2026
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.20
|
10.40
|
55,300
|
|
|
7/29/2026
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
200
|
|
|
7/28/2026
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.80
|
10.20
|
9.90
|
10.20
|
11,800
|
|
|
7/27/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
6,200
|
|
|
7/24/2026
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
8,800
|
|
|
7/23/2026
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.20
|
10.10
|
2,000
|
|
|
7/22/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
8,800
|
|
|
7/21/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
10,000
|
|
|
7/20/2026
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
11,200
|
|
|
7/17/2026
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
10.30
|
6,500
|
|
|
7/16/2026
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.10
|
10.30
|
17,200
|
|
|
7/15/2026
|
+0.20 / +2.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
8,400
|
|
|
7/14/2026
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5,500
|
|
|
7/13/2026
|
-0.20 / -1.98%
|
10.90
|
10.90
|
9.90
|
9.90
|
10.10
|
9.90
|
13,700
|
|
|
7/10/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
31,200
|
|
|
7/9/2026
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
10.10
|
5,100
|
|
|
7/8/2026
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
500
|
|
|
7/7/2026
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
900
|
|
|
7/6/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
10.30
|
5,000
|
|
|
7/3/2026
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
5,700
|
|
|
7/2/2026
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2,100
|
|
|
7/1/2026
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.40
|
10.30
|
1,700
|
|
|
6/30/2026
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.40
|
10.30
|
8,500
|
|
|
6/29/2026
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5,700
|
|
|
6/26/2026
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.03
|
10.00
|
2,300
|
|
|
6/25/2026
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.10
|
10.20
|
17,500
|
|
|
6/24/2026
|
+0.10 / +0.99%
|
11.10
|
11.10
|
10.20
|
10.20
|
10.30
|
10.20
|
6,000
|
|
|