Closing price on 1/19/2022
|
|
Open |
55.40 |
High |
55.40 |
Low |
53.30 |
Volume |
26,300 |
Split-adjusted Price |
31.02 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2022
|
-0.60 / -1.10%
|
55.40
|
55.40
|
53.30
|
54.00
|
54.00
|
31.02
|
26,300
|
|
1/18/2022
|
-1.40 / -2.49%
|
55.00
|
56.00
|
53.50
|
54.80
|
54.60
|
31.48
|
182,500
|
|
1/17/2022
|
-1.60 / -2.84%
|
56.80
|
57.00
|
54.80
|
54.80
|
56.20
|
31.48
|
62,900
|
|
1/14/2022
|
+0.10 / +0.18%
|
56.30
|
57.80
|
55.50
|
56.80
|
56.40
|
32.63
|
12,200
|
|
1/13/2022
|
-1.70 / -2.93%
|
57.50
|
57.90
|
56.10
|
56.30
|
56.70
|
32.34
|
202,900
|
|
1/12/2022
|
+0.50 / +0.87%
|
58.00
|
59.50
|
57.00
|
58.00
|
58.00
|
33.32
|
28,800
|
|
1/11/2022
|
-0.30 / -0.52%
|
57.60
|
58.00
|
57.20
|
57.50
|
57.50
|
33.03
|
12,000
|
|
1/10/2022
|
-0.90 / -1.53%
|
59.00
|
59.00
|
57.50
|
57.80
|
57.80
|
33.21
|
32,400
|
|
1/7/2022
|
+0.10 / +0.17%
|
59.00
|
59.50
|
58.50
|
59.00
|
58.70
|
33.89
|
18,400
|
|
1/6/2022
|
-0.50 / -0.84%
|
53.00
|
60.00
|
53.00
|
58.80
|
58.90
|
33.78
|
37,200
|
|
1/5/2022
|
-0.40 / -0.67%
|
60.50
|
60.50
|
59.00
|
59.70
|
59.30
|
34.30
|
18,300
|
|
1/4/2022
|
-0.30 / -0.50%
|
61.90
|
61.90
|
59.60
|
59.60
|
60.10
|
34.24
|
14,200
|
|
12/31/2021
|
+2.30 / +3.85%
|
59.00
|
62.00
|
58.60
|
62.00
|
59.90
|
35.62
|
32,400
|
|
12/30/2021
|
-0.60 / -1.00%
|
59.90
|
60.50
|
59.00
|
59.60
|
59.70
|
34.24
|
22,100
|
|
12/29/2021
|
-0.10 / -0.17%
|
59.90
|
60.50
|
58.70
|
59.00
|
60.20
|
33.89
|
25,800
|
|
12/28/2021
|
-0.20 / -0.34%
|
60.00
|
60.00
|
58.60
|
58.80
|
59.10
|
33.78
|
12,600
|
|
12/27/2021
|
-0.10 / -0.17%
|
59.80
|
59.80
|
58.60
|
59.30
|
59.00
|
34.07
|
4,800
|
|
12/24/2021
|
+0.20 / +0.34%
|
59.80
|
59.90
|
58.60
|
59.70
|
59.40
|
34.30
|
32,000
|
|
12/23/2021
|
-0.70 / -1.17%
|
60.30
|
60.30
|
58.60
|
59.00
|
59.50
|
33.89
|
36,300
|
|
12/22/2021
|
-0.90 / -1.49%
|
60.50
|
60.50
|
59.50
|
59.50
|
59.70
|
34.18
|
14,900
|
|
12/21/2021
|
+1.20 / +2.01%
|
60.40
|
60.90
|
59.30
|
60.90
|
60.40
|
34.99
|
47,900
|
|
12/20/2021
|
+0.40 / +0.68%
|
59.50
|
60.70
|
59.30
|
59.60
|
59.70
|
34.24
|
25,100
|
|
12/17/2021
|
-0.30 / -0.50%
|
59.50
|
60.00
|
58.50
|
59.50
|
59.20
|
34.18
|
29,300
|
|
12/16/2021
|
-0.30 / -0.50%
|
59.70
|
60.20
|
59.70
|
60.20
|
59.80
|
34.58
|
18,200
|
|
12/15/2021
|
+0.90 / +1.51%
|
60.90
|
61.50
|
59.80
|
60.40
|
60.50
|
34.70
|
28,100
|
|
12/14/2021
|
+1.20 / +2.04%
|
59.00
|
60.80
|
58.80
|
60.00
|
59.50
|
34.47
|
51,100
|
|
12/13/2021
|
+0.90 / +1.55%
|
59.30
|
59.30
|
58.30
|
59.00
|
58.80
|
33.89
|
15,600
|
|
12/10/2021
|
+0.20 / +0.34%
|
58.80
|
58.80
|
57.90
|
58.20
|
58.10
|
33.44
|
18,800
|
|
12/9/2021
|
-0.50 / -0.85%
|
59.50
|
59.50
|
57.50
|
58.40
|
58.00
|
33.55
|
17,900
|
|
12/8/2021
|
-0.80 / -1.36%
|
60.00
|
60.10
|
57.60
|
58.00
|
58.90
|
33.32
|
27,800
|
|
|