|
Closing price on 8/7/2023
|
|
| Open |
15.20 |
| High |
15.90 |
| Low |
15.20 |
| Volume |
64,900 |
| Split-adjusted Price |
13.86 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2023
|
+0.30 / +1.92%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
13.86
|
64,900
|
|
|
8/4/2023
|
+0.50 / +3.27%
|
15.10
|
15.80
|
15.00
|
15.80
|
15.60
|
13.78
|
22,500
|
|
|
8/3/2023
|
-0.30 / -1.85%
|
15.70
|
16.20
|
15.00
|
15.90
|
15.30
|
13.86
|
21,200
|
|
|
8/2/2023
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
14.13
|
1,700
|
|
|
8/1/2023
|
0.00 / 0.00%
|
16.10
|
16.60
|
16.00
|
16.10
|
16.30
|
14.04
|
6,200
|
|
|
7/31/2023
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.10
|
13.95
|
4,300
|
|
|
7/28/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.10
|
14.21
|
7,800
|
|
|
7/27/2023
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
14.21
|
9,000
|
|
|
7/26/2023
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
14.21
|
12,600
|
|
|
7/25/2023
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.40
|
16.70
|
16.60
|
14.56
|
304,800
|
|
|
7/24/2023
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.30
|
16.90
|
16.90
|
14.74
|
604,300
|
|
|
7/21/2023
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
14.82
|
5,000
|
|
|
7/20/2023
|
+0.60 / +3.64%
|
16.30
|
17.20
|
16.30
|
17.10
|
16.90
|
14.91
|
11,300
|
|
|
7/19/2023
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.20
|
16.40
|
16.50
|
14.30
|
4,200
|
|
|
7/18/2023
|
+0.40 / +2.45%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.50
|
14.56
|
3,800
|
|
|
7/17/2023
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
14.21
|
608,800
|
|
|
7/14/2023
|
-0.10 / -0.61%
|
16.30
|
16.70
|
16.30
|
16.30
|
16.40
|
14.21
|
9,400
|
|
|
7/13/2023
|
-0.10 / -0.60%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.40
|
14.39
|
206,400
|
|
|
7/12/2023
|
+0.40 / +2.44%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.60
|
14.65
|
4,800
|
|
|
7/11/2023
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.40
|
14.47
|
12,800
|
|
|
7/10/2023
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.40
|
14.47
|
12,600
|
|
|
7/7/2023
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.40
|
14.65
|
11,200
|
|
|
7/6/2023
|
-0.50 / -2.91%
|
17.10
|
17.10
|
16.40
|
16.70
|
16.70
|
14.56
|
529,700
|
|
|
7/5/2023
|
-0.60 / -3.41%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.20
|
14.82
|
31,300
|
|
|
7/4/2023
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.60
|
15.26
|
509,500
|
|
|
7/3/2023
|
-0.20 / -1.14%
|
18.20
|
18.20
|
17.30
|
17.30
|
17.50
|
15.08
|
15,600
|
|
|
6/30/2023
|
+0.10 / +0.57%
|
17.00
|
17.50
|
16.60
|
17.50
|
17.50
|
15.26
|
521,700
|
|
|
6/29/2023
|
-0.90 / -5.06%
|
18.00
|
18.20
|
16.90
|
16.90
|
17.40
|
14.74
|
21,400
|
|
|
6/28/2023
|
+1.30 / +7.83%
|
17.00
|
18.30
|
16.90
|
17.90
|
17.80
|
15.61
|
288,100
|
|
|
6/27/2023
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
14.47
|
7,100
|
|
|