|
Closing price on 10/24/2025
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
19.20 |
| Volume |
65,200 |
| Split-adjusted Price |
19.50 |
There is no data on 10/26/2025. Display data on 10/24/2025 instead.
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2025
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.30
|
19.50
|
65,200
|
|
|
10/23/2025
|
+0.40 / +2.08%
|
19.50
|
19.60
|
19.30
|
19.60
|
19.40
|
19.60
|
71,100
|
|
|
10/22/2025
|
+0.30 / +1.56%
|
19.10
|
19.60
|
19.00
|
19.50
|
19.20
|
19.50
|
293,500
|
|
|
10/21/2025
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.90
|
19.40
|
19.20
|
19.40
|
162,800
|
|
|
10/20/2025
|
-1.10 / -5.47%
|
20.10
|
20.10
|
18.90
|
19.00
|
19.40
|
19.00
|
105,100
|
|
|
10/17/2025
|
-0.30 / -1.47%
|
20.30
|
20.30
|
19.90
|
20.10
|
20.10
|
20.10
|
96,000
|
|
|
10/16/2025
|
+0.10 / +0.49%
|
20.30
|
20.60
|
20.30
|
20.50
|
20.40
|
20.50
|
14,200
|
|
|
10/15/2025
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.30
|
20.40
|
20.40
|
20.40
|
29,800
|
|
|
10/14/2025
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.30
|
20.50
|
20.40
|
20.50
|
32,500
|
|
|
10/13/2025
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.50
|
20.60
|
66,300
|
|
|
10/10/2025
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.60
|
20.50
|
73,400
|
|
|
10/9/2025
|
+0.20 / +0.97%
|
20.70
|
21.10
|
20.60
|
20.80
|
20.90
|
20.80
|
59,200
|
|
|
10/8/2025
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.60
|
20.60
|
28,800
|
|
|
10/7/2025
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.60
|
20.60
|
10,100
|
|
|
10/6/2025
|
+0.10 / +0.49%
|
20.40
|
21.00
|
20.40
|
20.70
|
20.60
|
20.70
|
58,200
|
|
|
10/3/2025
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.60
|
20.60
|
16,800
|
|
|
10/2/2025
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.50
|
20.90
|
20.70
|
20.90
|
53,200
|
|
|
10/1/2025
|
0.00 / 0.00%
|
21.30
|
21.50
|
20.90
|
21.50
|
21.00
|
21.50
|
59,500
|
|
|
9/30/2025
|
+2.40 / +11.65%
|
20.50
|
23.00
|
20.40
|
23.00
|
21.50
|
23.00
|
129,200
|
|
|
9/29/2025
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.30
|
21.00
|
20.60
|
21.00
|
36,100
|
|
|
9/26/2025
|
+0.20 / +0.97%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.70
|
20.80
|
10,100
|
|
|
9/25/2025
|
+0.40 / +1.95%
|
20.50
|
20.90
|
20.40
|
20.90
|
20.60
|
20.90
|
50,600
|
|
|
9/24/2025
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.20
|
20.50
|
20.50
|
20.50
|
28,200
|
|
|
9/23/2025
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.20
|
20.50
|
20.40
|
20.50
|
100,200
|
|
|
9/22/2025
|
-0.30 / -1.45%
|
20.50
|
20.60
|
20.20
|
20.40
|
20.40
|
20.40
|
51,200
|
|
|
9/19/2025
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.50
|
20.80
|
20.70
|
20.80
|
45,700
|
|
|
9/18/2025
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.60
|
21.00
|
20.80
|
21.00
|
48,900
|
|
|
9/17/2025
|
+0.10 / +0.48%
|
21.10
|
21.20
|
20.80
|
21.10
|
20.90
|
21.10
|
25,300
|
|
|
9/16/2025
|
+0.10 / +0.48%
|
21.20
|
21.20
|
20.90
|
21.10
|
21.00
|
21.10
|
45,400
|
|
|
9/15/2025
|
-0.10 / -0.47%
|
21.20
|
21.30
|
20.80
|
21.20
|
21.00
|
21.20
|
79,900
|
|
|