|
Closing price on 1/5/2026
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.70 |
| Volume |
88,500 |
| Split-adjusted Price |
19.80 |
There is no data on 1/6/2026. Display data on 1/5/2026 instead.
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
-0.60 / -2.94%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.80
|
19.80
|
88,500
|
|
|
12/31/2025
|
-0.20 / -1.00%
|
20.20
|
21.00
|
19.90
|
19.90
|
20.40
|
19.90
|
87,800
|
|
|
12/30/2025
|
+0.20 / +1.00%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.10
|
20.30
|
6,900
|
|
|
12/29/2025
|
+0.70 / +3.55%
|
20.00
|
20.40
|
19.90
|
20.40
|
20.10
|
20.40
|
61,600
|
|
|
12/26/2025
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.50
|
20.00
|
19.70
|
20.00
|
59,700
|
|
|
12/25/2025
|
+0.10 / +0.50%
|
20.10
|
20.10
|
19.90
|
20.10
|
20.00
|
20.10
|
19,700
|
|
|
12/24/2025
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.00
|
20.10
|
48,000
|
|
|
12/23/2025
|
+0.10 / +0.50%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.10
|
20.10
|
20,700
|
|
|
12/22/2025
|
+0.20 / +1.01%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.00
|
20.10
|
85,300
|
|
|
12/19/2025
|
-0.10 / -0.50%
|
19.90
|
20.10
|
19.80
|
19.90
|
19.90
|
19.90
|
18,800
|
|
|
12/18/2025
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
20.00
|
48,400
|
|
|
12/17/2025
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.80
|
19.90
|
19.90
|
19.90
|
4,800
|
|
|
12/16/2025
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.80
|
19.90
|
16,800
|
|
|
12/15/2025
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.50
|
19.70
|
19.70
|
19.70
|
14,500
|
|
|
12/12/2025
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.60
|
19.60
|
19.70
|
19.60
|
78,000
|
|
|
12/11/2025
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.60
|
19.80
|
19.70
|
19.80
|
11,900
|
|
|
12/10/2025
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.80
|
19.90
|
5,500
|
|
|
12/9/2025
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.80
|
20.00
|
68,700
|
|
|
12/8/2025
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.90
|
20.10
|
20.00
|
20.10
|
41,900
|
|
|
12/5/2025
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.70
|
20.00
|
19.90
|
20.00
|
53,900
|
|
|
12/4/2025
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.80
|
20.00
|
20.00
|
20.00
|
54,700
|
|
|
12/3/2025
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.80
|
20.00
|
19.90
|
20.00
|
35,100
|
|
|
12/2/2025
|
-0.30 / -1.49%
|
20.10
|
20.20
|
19.90
|
19.90
|
19.90
|
19.90
|
31,700
|
|
|
12/1/2025
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.00
|
20.30
|
20.20
|
20.30
|
63,500
|
|
|
11/28/2025
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.00
|
20.30
|
20.30
|
20.30
|
27,500
|
|
|
11/27/2025
|
+0.20 / +1.00%
|
20.10
|
20.50
|
20.00
|
20.20
|
20.30
|
20.20
|
18,600
|
|
|
11/26/2025
|
+0.30 / +1.51%
|
20.00
|
20.40
|
19.90
|
20.20
|
20.00
|
20.20
|
73,600
|
|
|
11/25/2025
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.90
|
20.10
|
19.90
|
20.10
|
18,600
|
|
|
11/24/2025
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.90
|
20.00
|
20.00
|
20.00
|
17,000
|
|
|
11/21/2025
|
+0.10 / +0.50%
|
20.20
|
20.20
|
19.80
|
20.10
|
20.00
|
20.10
|
15,100
|
|
|