|
Closing price on 1/12/2017
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
21.40 |
| Volume |
900 |
| Split-adjusted Price |
5.83 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2017
|
+0.40 / +1.86%
|
22.50
|
22.50
|
21.40
|
21.90
|
21.76
|
5.83
|
900
|
|
|
1/11/2017
|
-0.40 / -1.83%
|
22.50
|
22.50
|
21.10
|
21.50
|
21.39
|
5.72
|
1,900
|
|
|
1/10/2017
|
-2.00 / -8.37%
|
22.80
|
22.80
|
21.10
|
21.90
|
21.66
|
5.83
|
4,700
|
|
|
1/9/2017
|
+2.70 / +12.74%
|
23.90
|
23.90
|
20.60
|
23.90
|
21.36
|
6.36
|
1,300
|
|
|
1/6/2017
|
-0.50 / -2.18%
|
21.50
|
22.50
|
20.20
|
22.40
|
21.19
|
5.96
|
3,500
|
|
|
1/5/2017
|
+0.10 / +0.44%
|
19.70
|
22.90
|
19.70
|
22.90
|
21.59
|
6.09
|
1,200
|
|
|
1/4/2017
|
-1.20 / -5.00%
|
23.00
|
23.00
|
21.00
|
22.80
|
22.38
|
6.07
|
1,001,000
|
|
|
1/3/2017
|
+1.10 / +4.80%
|
22.90
|
24.00
|
20.40
|
24.00
|
22.19
|
6.38
|
1,600
|
|
|
12/30/2016
|
+1.80 / +8.14%
|
22.00
|
23.90
|
19.10
|
23.90
|
22.88
|
6.36
|
10,300
|
|
|
12/29/2016
|
+1.90 / +9.41%
|
18.60
|
22.40
|
18.60
|
22.10
|
21.06
|
5.88
|
4,100
|
|
|
12/28/2016
|
-0.40 / -1.94%
|
20.00
|
22.80
|
20.00
|
20.20
|
20.93
|
5.37
|
7,600
|
|
|
12/27/2016
|
-1.40 / -6.36%
|
23.40
|
23.40
|
20.60
|
20.60
|
21.16
|
5.48
|
2,500
|
|
|
12/26/2016
|
+1.10 / +5.26%
|
17.80
|
23.30
|
17.80
|
22.00
|
21.08
|
5.85
|
2,000
|
|
|
12/23/2016
|
+0.50 / +2.38%
|
17.30
|
22.40
|
17.30
|
21.50
|
20.88
|
5.72
|
2,800
|
|
|
12/22/2016
|
+0.30 / +1.45%
|
18.60
|
22.00
|
18.60
|
21.00
|
20.28
|
5.59
|
2,600
|
|
|
12/21/2016
|
-0.80 / -3.72%
|
19.10
|
21.80
|
18.50
|
20.70
|
19.66
|
5.51
|
10,100
|
|
|
12/20/2016
|
+0.90 / +4.37%
|
22.80
|
22.80
|
21.50
|
21.50
|
21.69
|
5.72
|
4,100
|
|
|
12/19/2016
|
-1.00 / -4.63%
|
23.40
|
23.50
|
20.60
|
20.60
|
20.81
|
5.48
|
11,000
|
|
|
12/16/2016
|
-1.50 / -6.52%
|
20.10
|
23.00
|
20.10
|
21.50
|
21.59
|
5.72
|
19,500
|
|
|
12/15/2016
|
+0.30 / +1.32%
|
23.50
|
23.90
|
20.60
|
23.00
|
21.87
|
6.12
|
1,900
|
|
|
12/14/2016
|
+0.60 / +2.71%
|
21.90
|
22.90
|
20.50
|
22.70
|
21.97
|
6.04
|
600
|
|
|
12/13/2016
|
+0.20 / +0.91%
|
20.50
|
22.10
|
19.90
|
22.10
|
20.20
|
5.88
|
3,610
|
|
|
12/12/2016
|
+2.40 / +12.31%
|
20.00
|
21.90
|
20.00
|
21.90
|
20.32
|
5.83
|
600
|
|
|
12/9/2016
|
+0.80 / +3.92%
|
18.10
|
21.20
|
18.10
|
21.20
|
19.53
|
5.64
|
1,100
|
|
|
12/8/2016
|
-1.60 / -7.27%
|
22.90
|
22.90
|
20.40
|
20.40
|
21.22
|
5.43
|
500
|
|
|
12/7/2016
|
-1.00 / -4.35%
|
22.40
|
22.40
|
19.20
|
22.00
|
21.15
|
5.85
|
14,100
|
|
|
12/6/2016
|
+0.20 / +0.88%
|
20.60
|
23.00
|
20.60
|
23.00
|
22.40
|
6.12
|
400
|
|
|
12/5/2016
|
-0.10 / -0.44%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.98
|
6.07
|
1,500
|
|
|
12/2/2016
|
+0.30 / +1.27%
|
21.30
|
27.00
|
20.60
|
23.90
|
22.94
|
6.36
|
1,000
|
|
|
12/1/2016
|
-0.40 / -1.67%
|
23.80
|
25.40
|
23.60
|
23.60
|
24.17
|
6.28
|
3,610
|
|
|