|
Closing price on 9/7/2020
|
|
| Open |
13.30 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
19,200 |
| Split-adjusted Price |
11.95 |
|
|
ABC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2020
|
+0.50 / +3.79%
|
13.30
|
13.80
|
13.30
|
13.70
|
13.65
|
11.95
|
19,200
|
|
|
9/4/2020
|
-0.10 / -0.74%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.15
|
11.68
|
37,100
|
|
|
9/3/2020
|
-0.30 / -2.17%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.59
|
11.77
|
20,500
|
|
|
9/1/2020
|
-0.20 / -1.45%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.77
|
11.86
|
69,900
|
|
|
8/31/2020
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.86
|
12.03
|
48,900
|
|
|
8/28/2020
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.50
|
14.00
|
13.88
|
12.21
|
25,700
|
|
|
8/27/2020
|
0.00 / 0.00%
|
13.90
|
14.60
|
13.80
|
14.00
|
14.09
|
12.21
|
42,700
|
|
|
8/26/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.70
|
14.00
|
13.93
|
12.21
|
27,200
|
|
|
8/25/2020
|
-0.90 / -6.04%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.29
|
12.21
|
54,900
|
|
|
8/24/2020
|
+1.60 / +12.03%
|
13.40
|
15.10
|
13.40
|
14.90
|
14.33
|
12.99
|
182,900
|
|
|
8/21/2020
|
-0.20 / -1.47%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.30
|
11.68
|
23,800
|
|
|
8/20/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.30
|
13.60
|
13.41
|
11.86
|
43,800
|
|
|
8/19/2020
|
+0.30 / +2.26%
|
13.00
|
13.70
|
13.00
|
13.60
|
13.59
|
11.86
|
42,500
|
|
|
8/18/2020
|
-0.80 / -5.67%
|
14.30
|
14.30
|
13.20
|
13.30
|
13.48
|
11.60
|
79,900
|
|
|
8/17/2020
|
+1.00 / +7.63%
|
14.50
|
15.00
|
13.10
|
14.10
|
14.09
|
12.29
|
115,400
|
|
|
8/14/2020
|
+1.30 / +10.92%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.11
|
11.51
|
123,400
|
|
|
8/13/2020
|
+1.10 / +10.19%
|
10.80
|
11.90
|
10.80
|
11.90
|
11.51
|
10.38
|
114,600
|
|
|
8/12/2020
|
+0.30 / +2.86%
|
10.30
|
10.90
|
10.10
|
10.80
|
10.36
|
9.42
|
51,900
|
|
|
8/11/2020
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.21
|
9.16
|
15,300
|
|
|
8/10/2020
|
+0.40 / +3.92%
|
10.40
|
11.60
|
10.20
|
10.60
|
10.40
|
9.24
|
40,800
|
|
|
8/7/2020
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
8.89
|
12,400
|
|
|
8/6/2020
|
+0.30 / +3.00%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.18
|
8.98
|
24,400
|
|
|
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
|
|
|