|
Closing price on 9/15/2026
|
|
| Open |
9.50 |
| High |
10.10 |
| Low |
9.50 |
| Volume |
21,300 |
| Split-adjusted Price |
10.10 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2026
|
+0.20 / +2.02%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.70
|
10.10
|
21,300
|
|
|
9/14/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
2,800
|
|
|
9/11/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.90
|
10.00
|
4,600
|
|
|
9/10/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
9/9/2026
|
+0.10 / +1.01%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.00
|
10.00
|
6,700
|
|
|
9/8/2026
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
|
9/7/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.90
|
10.00
|
1,500
|
|
|
9/4/2026
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3,800
|
|
|
9/3/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
900
|
|
|
8/28/2026
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
2,000
|
|
|
8/27/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,000
|
|
|
8/26/2026
|
+0.10 / +0.99%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.00
|
10.20
|
12,300
|
|
|
8/25/2026
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.10
|
10.00
|
3,400
|
|
|
8/24/2026
|
+0.30 / +3.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
800
|
|
|
8/21/2026
|
+0.40 / +4.04%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.00
|
10.30
|
3,400
|
|
|
8/20/2026
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.90
|
9.80
|
12,800
|
|
|
8/19/2026
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
10.10
|
500
|
|
|
8/18/2026
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,200
|
|
|
8/17/2026
|
+0.20 / +1.96%
|
10.20
|
11.70
|
10.20
|
10.40
|
10.50
|
10.40
|
24,600
|
|
|
8/14/2026
|
-0.30 / -2.88%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
10.10
|
1,300
|
|
|
8/13/2026
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
200
|
|
|
8/12/2026
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3,100
|
|
|
8/11/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5,100
|
|
|
8/10/2026
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2,200
|
|
|
8/7/2026
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
3,800
|
|
|
8/6/2026
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
800
|
|
|
8/5/2026
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.20
|
10.30
|
2,400
|
|
|
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
|
|
|