|
Closing price on 1/10/2023
|
|
| Open |
33.00 |
| High |
34.90 |
| Low |
32.50 |
| Volume |
25,900 |
| Split-adjusted Price |
21.60 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2023
|
-1.60 / -4.68%
|
33.00
|
34.90
|
32.50
|
32.60
|
33.10
|
21.60
|
25,900
|
|
|
1/9/2023
|
-0.90 / -2.56%
|
33.80
|
36.00
|
33.70
|
34.20
|
34.20
|
22.66
|
1,500
|
|
|
1/6/2023
|
-0.70 / -2.01%
|
34.00
|
36.80
|
34.00
|
34.10
|
35.10
|
22.59
|
54,700
|
|
|
1/5/2023
|
-0.10 / -0.29%
|
35.70
|
35.70
|
34.00
|
34.80
|
34.80
|
23.05
|
1,400
|
|
|
1/4/2023
|
-0.10 / -0.29%
|
35.90
|
35.90
|
34.50
|
34.90
|
34.90
|
23.12
|
65,600
|
|
|
1/3/2023
|
-0.60 / -1.71%
|
35.10
|
36.40
|
34.50
|
34.50
|
35.00
|
22.86
|
9,600
|
|
|
12/30/2022
|
+0.10 / +0.27%
|
35.00
|
36.50
|
34.00
|
36.50
|
35.10
|
24.18
|
190,000
|
|
|
12/29/2022
|
+0.70 / +1.99%
|
35.60
|
37.40
|
35.60
|
35.90
|
36.40
|
23.78
|
7,200
|
|
|
12/28/2022
|
+1.00 / +2.95%
|
36.00
|
36.00
|
34.90
|
34.90
|
35.20
|
23.12
|
800
|
|
|
12/27/2022
|
+0.90 / +2.57%
|
36.00
|
36.10
|
30.00
|
35.90
|
33.90
|
23.78
|
9,600
|
|
|
12/26/2022
|
+0.20 / +0.57%
|
33.30
|
36.70
|
33.30
|
35.00
|
35.00
|
23.19
|
5,100
|
|
|
12/23/2022
|
-0.30 / -0.83%
|
36.20
|
36.20
|
33.60
|
35.90
|
34.80
|
23.78
|
400
|
|
|
12/22/2022
|
+2.00 / +5.93%
|
33.90
|
37.00
|
33.90
|
35.70
|
36.20
|
23.65
|
6,200
|
|
|
12/21/2022
|
+0.70 / +2.11%
|
33.30
|
34.00
|
33.30
|
33.90
|
33.70
|
22.46
|
300
|
|
|
12/20/2022
|
+0.90 / +2.67%
|
33.50
|
34.80
|
33.00
|
34.60
|
33.20
|
22.92
|
4,400
|
|
|
12/19/2022
|
-0.70 / -2.04%
|
35.60
|
35.60
|
33.50
|
33.60
|
33.70
|
22.26
|
5,200
|
|
|
12/16/2022
|
0.00 / 0.00%
|
33.20
|
35.80
|
33.20
|
35.80
|
34.30
|
23.72
|
1,000
|
|
|
12/15/2022
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
23.72
|
200
|
|
|
12/14/2022
|
+1.30 / +3.79%
|
36.00
|
36.00
|
35.60
|
35.60
|
35.80
|
23.58
|
500
|
|
|
12/13/2022
|
+2.20 / +6.51%
|
32.50
|
36.00
|
32.50
|
36.00
|
34.30
|
23.85
|
200
|
|
|
12/12/2022
|
0.00 / 0.00%
|
33.10
|
37.00
|
33.10
|
33.60
|
33.80
|
22.26
|
6,300
|
|
|
12/9/2022
|
-0.60 / -1.76%
|
34.10
|
34.10
|
33.50
|
33.50
|
33.60
|
22.19
|
12,400
|
|
|
12/8/2022
|
0.00 / 0.00%
|
34.50
|
35.00
|
33.60
|
34.80
|
34.10
|
23.05
|
7,900
|
|
|
12/7/2022
|
-0.60 / -1.69%
|
33.70
|
35.00
|
33.70
|
34.90
|
34.80
|
23.12
|
2,200
|
|
|
12/6/2022
|
-0.40 / -1.13%
|
36.00
|
36.00
|
34.00
|
35.00
|
35.50
|
23.19
|
11,300
|
|
|
12/5/2022
|
-1.20 / -3.32%
|
39.80
|
39.80
|
34.90
|
34.90
|
35.40
|
23.12
|
7,300
|
|
|
12/2/2022
|
+0.90 / +2.56%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.10
|
23.85
|
700
|
|
|
12/1/2022
|
+0.40 / +1.13%
|
36.70
|
36.70
|
34.00
|
35.70
|
35.10
|
23.65
|
2,700
|
|
|
11/30/2022
|
+2.70 / +8.18%
|
32.10
|
37.50
|
32.10
|
35.70
|
35.30
|
23.65
|
19,900
|
|
|
11/29/2022
|
+1.20 / +3.74%
|
33.50
|
33.50
|
32.00
|
33.30
|
33.00
|
22.06
|
14,700
|
|
|