|
Closing price on 5/26/2026
|
|
| Open |
19.30 |
| High |
19.40 |
| Low |
19.20 |
| Volume |
13,700 |
| Split-adjusted Price |
19.40 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.20
|
19.40
|
19.30
|
19.40
|
13,700
|
|
|
5/25/2026
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.40
|
19.40
|
8,000
|
|
|
5/22/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.40
|
19.50
|
3,800
|
|
|
5/21/2026
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.30
|
19.60
|
19.50
|
19.60
|
21,100
|
|
|
5/20/2026
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.20
|
19.40
|
19.50
|
19.40
|
58,900
|
|
|
5/19/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
19.40
|
45,400
|
|
|
5/18/2026
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.40
|
19.50
|
47,200
|
|
|
5/15/2026
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.40
|
19.40
|
13,500
|
|
|
5/14/2026
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.20
|
19.40
|
19.40
|
19.40
|
55,600
|
|
|
5/13/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
19.40
|
24,500
|
|
|
5/12/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
19.40
|
1,700
|
|
|
5/11/2026
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.40
|
19.50
|
2,800
|
|
|
5/8/2026
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.40
|
19.50
|
16,500
|
|
|
5/7/2026
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.50
|
19.50
|
30,800
|
|
|
5/6/2026
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.40
|
19.70
|
19.50
|
19.70
|
38,700
|
|
|
5/5/2026
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.40
|
19.50
|
19.60
|
19.50
|
24,800
|
|
|
5/4/2026
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.50
|
19.60
|
17,200
|
|
|
4/29/2026
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.50
|
19.60
|
39,400
|
|
|
4/28/2026
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.40
|
19.60
|
19.50
|
19.60
|
20,000
|
|
|
4/24/2026
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.50
|
19.60
|
7,500
|
|
|
4/23/2026
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.60
|
19.60
|
54,400
|
|
|
4/22/2026
|
+0.20 / +1.02%
|
19.80
|
19.80
|
16.80
|
19.80
|
19.50
|
19.80
|
36,500
|
|
|
4/21/2026
|
+0.20 / +1.02%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.60
|
19.80
|
39,800
|
|
|
4/20/2026
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.50
|
19.70
|
19.60
|
19.70
|
17,900
|
|
|
4/17/2026
|
+0.30 / +1.55%
|
19.40
|
19.70
|
19.40
|
19.70
|
19.60
|
19.70
|
71,600
|
|
|
4/16/2026
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
11,400
|
|
|
4/15/2026
|
-0.30 / -1.53%
|
19.60
|
19.70
|
19.30
|
19.30
|
19.40
|
19.30
|
38,200
|
|
|
4/14/2026
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.50
|
19.70
|
19.60
|
19.70
|
28,400
|
|
|
4/13/2026
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.60
|
19.80
|
59,600
|
|
|
4/10/2026
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.80
|
19.90
|
17,000
|
|
|