|
Closing price on 8/9/2024
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
1,019,300 |
| Split-adjusted Price |
11.59 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2024
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.00
|
11.59
|
1,019,300
|
|
|
8/8/2024
|
+0.30 / +2.59%
|
12.00
|
12.30
|
11.80
|
11.90
|
12.00
|
11.40
|
69,100
|
|
|
8/7/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.50
|
11.90
|
11.60
|
11.40
|
1,040,300
|
|
|
8/6/2024
|
-0.10 / -0.82%
|
12.00
|
12.10
|
11.50
|
12.10
|
11.80
|
11.59
|
118,800
|
|
|
8/5/2024
|
-0.50 / -4.00%
|
12.80
|
12.80
|
11.80
|
12.00
|
12.20
|
11.50
|
42,800
|
|
|
8/2/2024
|
+0.40 / +3.23%
|
12.80
|
12.90
|
12.10
|
12.80
|
12.50
|
12.26
|
33,300
|
|
|
8/1/2024
|
-0.40 / -3.08%
|
13.10
|
13.10
|
12.00
|
12.60
|
12.40
|
12.07
|
77,700
|
|
|
7/31/2024
|
-0.10 / -0.75%
|
13.10
|
13.60
|
12.80
|
13.20
|
13.00
|
12.65
|
20,800
|
|
|
7/30/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.10
|
13.50
|
13.30
|
12.93
|
37,200
|
|
|
7/29/2024
|
+0.20 / +1.50%
|
14.00
|
14.00
|
13.20
|
13.50
|
13.50
|
12.93
|
33,800
|
|
|
7/26/2024
|
+0.70 / +5.51%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.30
|
12.84
|
78,200
|
|
|
7/25/2024
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.50
|
13.00
|
12.70
|
12.45
|
31,500
|
|
|
7/24/2024
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.00
|
12.90
|
12.60
|
12.36
|
40,600
|
|
|
7/23/2024
|
-0.20 / -1.54%
|
13.20
|
13.30
|
12.50
|
12.80
|
12.80
|
12.26
|
47,200
|
|
|
7/22/2024
|
-0.40 / -2.96%
|
13.70
|
13.70
|
12.70
|
13.10
|
13.00
|
12.55
|
23,000
|
|
|
7/19/2024
|
+0.80 / +6.20%
|
13.10
|
14.10
|
12.90
|
13.70
|
13.50
|
13.12
|
75,300
|
|
|
7/18/2024
|
-0.30 / -2.24%
|
13.20
|
13.30
|
12.70
|
13.10
|
12.90
|
12.55
|
88,300
|
|
|
7/17/2024
|
-0.90 / -6.38%
|
13.90
|
14.00
|
12.80
|
13.20
|
13.40
|
12.65
|
103,600
|
|
|
7/16/2024
|
-1.00 / -6.76%
|
14.80
|
14.80
|
13.60
|
13.80
|
14.10
|
13.22
|
212,500
|
|
|
7/15/2024
|
-0.40 / -2.67%
|
15.00
|
15.20
|
14.30
|
14.60
|
14.80
|
13.99
|
108,000
|
|
|
7/12/2024
|
-0.80 / -5.13%
|
15.60
|
15.60
|
14.80
|
14.80
|
15.00
|
14.18
|
4,536,228
|
|
|
7/11/2024
|
+0.10 / +0.65%
|
16.10
|
16.10
|
15.40
|
15.60
|
15.60
|
14.94
|
79,300
|
|
|
7/10/2024
|
+0.20 / +1.30%
|
15.40
|
16.00
|
15.30
|
15.60
|
15.50
|
14.94
|
1,674,700
|
|
|
7/9/2024
|
-0.90 / -5.56%
|
16.40
|
16.40
|
15.00
|
15.30
|
15.40
|
14.66
|
312,100
|
|
|
7/8/2024
|
-0.50 / -2.98%
|
17.40
|
17.40
|
15.90
|
16.30
|
16.20
|
15.62
|
160,200
|
|
|
7/5/2024
|
+0.90 / +5.66%
|
16.50
|
17.60
|
16.20
|
16.80
|
16.80
|
16.09
|
338,200
|
|
|
7/4/2024
|
+0.80 / +5.19%
|
15.40
|
16.30
|
15.40
|
16.20
|
15.90
|
15.52
|
150,200
|
|
|
7/3/2024
|
-0.50 / -3.21%
|
15.80
|
16.00
|
15.00
|
15.10
|
15.40
|
14.47
|
161,100
|
|
|
7/2/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.00
|
15.80
|
15.60
|
15.14
|
131,200
|
|
|
7/1/2024
|
-0.60 / -3.61%
|
15.50
|
16.80
|
15.30
|
16.00
|
15.80
|
15.33
|
123,400
|
|
|