|
Closing price on 9/3/2019
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
8,500 |
| Split-adjusted Price |
7.90 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2019
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.75
|
7.90
|
8,500
|
|
|
8/30/2019
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.66
|
5,000
|
|
|
8/29/2019
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.69
|
7.74
|
10,800
|
|
|
8/28/2019
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.40
|
9.70
|
9.67
|
7.66
|
36,900
|
|
|
8/27/2019
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
7.90
|
11,500
|
|
|
8/26/2019
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
7.90
|
5,400
|
|
|
8/23/2019
|
-0.30 / -2.88%
|
10.60
|
10.60
|
9.90
|
10.10
|
10.11
|
7.98
|
35,100
|
|
|
8/22/2019
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.27
|
8.21
|
16,100
|
|
|
8/21/2019
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.32
|
8.13
|
44,800
|
|
|
8/20/2019
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.46
|
8.29
|
10,200
|
|
|
8/19/2019
|
+0.10 / +0.97%
|
10.30
|
10.80
|
10.20
|
10.40
|
10.63
|
8.21
|
19,600
|
|
|
8/16/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.25
|
8.13
|
6,300
|
|
|
8/15/2019
|
-0.30 / -2.83%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
8.13
|
4,900
|
|
|
8/14/2019
|
+0.30 / +2.91%
|
10.20
|
11.00
|
10.10
|
10.60
|
10.33
|
8.37
|
28,200
|
|
|
8/13/2019
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.19
|
8.13
|
18,800
|
|
|
8/12/2019
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.20
|
10.50
|
10.32
|
8.29
|
12,700
|
|
|
8/9/2019
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.20
|
10.70
|
10.45
|
8.45
|
64,000
|
|
|
8/8/2019
|
-0.40 / -3.57%
|
11.20
|
11.60
|
10.60
|
10.80
|
11.21
|
8.53
|
57,000
|
|
|
8/7/2019
|
+0.80 / +7.69%
|
10.50
|
11.40
|
10.40
|
11.20
|
10.85
|
8.84
|
60,500
|
|
|
8/6/2019
|
+0.40 / +4.00%
|
10.00
|
10.70
|
10.00
|
10.40
|
10.39
|
8.21
|
35,400
|
|
|
8/5/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
7.90
|
26,500
|
|
|
8/2/2019
|
-0.40 / -3.85%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.96
|
7.90
|
12,900
|
|
|
8/1/2019
|
+0.60 / +6.12%
|
9.80
|
10.50
|
9.80
|
10.40
|
10.31
|
8.21
|
15,500
|
|
|
7/31/2019
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.70
|
7.74
|
5,400
|
|
|
7/30/2019
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.74
|
7.66
|
17,300
|
|
|
7/29/2019
|
-0.40 / -3.92%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.94
|
7.74
|
22,400
|
|
|
7/26/2019
|
-0.40 / -3.77%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.17
|
8.05
|
34,300
|
|
|
7/25/2019
|
-0.20 / -1.85%
|
10.40
|
10.70
|
10.20
|
10.60
|
10.40
|
8.37
|
29,900
|
|
|
7/24/2019
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.40
|
10.80
|
10.55
|
8.53
|
14,700
|
|
|
7/23/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.84
|
8.61
|
29,600
|
|
|