|
Closing price on 8/5/2020
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
28,200 |
| Split-adjusted Price |
8.72 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.09
|
8.72
|
28,200
|
|
|
8/4/2020
|
+0.10 / +1.00%
|
10.20
|
10.40
|
9.80
|
10.10
|
10.08
|
8.81
|
19,500
|
|
|
8/3/2020
|
+0.10 / +1.01%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.09
|
8.72
|
13,700
|
|
|
7/31/2020
|
+0.10 / +1.02%
|
9.60
|
10.10
|
9.60
|
9.90
|
9.89
|
8.63
|
28,300
|
|
|
7/30/2020
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.82
|
8.54
|
17,200
|
|
|
7/29/2020
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.72
|
8.54
|
4,100
|
|
|
7/28/2020
|
+0.10 / +1.03%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.64
|
8.54
|
50,400
|
|
|
7/27/2020
|
-0.90 / -8.49%
|
10.40
|
10.40
|
9.20
|
9.70
|
9.46
|
8.46
|
22,300
|
|
|
7/24/2020
|
-0.30 / -2.83%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.58
|
8.98
|
14,900
|
|
|
7/23/2020
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.88
|
9.24
|
18,800
|
|
|
7/22/2020
|
+1.30 / +13.40%
|
9.90
|
11.00
|
9.90
|
11.00
|
10.83
|
9.59
|
40,100
|
|
|
7/21/2020
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.46
|
0
|
|
|
7/20/2020
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
8.54
|
2,400
|
|
|
7/17/2020
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.54
|
19,600
|
|
|
7/16/2020
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.75
|
8.46
|
1,000
|
|
|
7/15/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
8.63
|
17,400
|
|
|
7/14/2020
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.92
|
8.63
|
5,300
|
|
|
7/13/2020
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.63
|
2,000
|
|
|
7/10/2020
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.60
|
10.00
|
10.09
|
8.72
|
14,300
|
|
|
7/9/2020
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.01
|
8.89
|
2,900
|
|
|
7/8/2020
|
-0.50 / -4.76%
|
9.80
|
10.50
|
9.00
|
10.00
|
9.89
|
8.72
|
15,100
|
|
|
7/7/2020
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.57
|
8.29
|
32,400
|
|
|
7/6/2020
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.77
|
8.37
|
15,100
|
|
|
7/3/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.92
|
8.53
|
4,200
|
|
|
7/2/2020
|
+0.40 / +3.85%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.73
|
8.53
|
14,300
|
|
|
7/1/2020
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.21
|
5,200
|
|
|
6/30/2020
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.37
|
8.13
|
5,400
|
|
|
6/29/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.21
|
7,600
|
|
|
6/26/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.41
|
8.21
|
20,300
|
|
|
6/25/2020
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
8.21
|
1,000
|
|
|