|
|
Closing price on 1/23/2024
|
|
| Open |
25.10 |
| High |
25.30 |
| Low |
24.90 |
| Volume |
72,900 |
| Split-adjusted Price |
24.07 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2024
|
+0.10 / +0.40%
|
25.10
|
25.30
|
24.90
|
25.00
|
25.10
|
24.07
|
72,900
|
|
|
1/22/2024
|
-0.10 / -0.40%
|
25.20
|
25.30
|
24.80
|
25.10
|
24.90
|
24.16
|
26,600
|
|
|
1/19/2024
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.10
|
25.20
|
25.20
|
24.26
|
29,200
|
|
|
1/18/2024
|
+0.10 / +0.40%
|
25.30
|
25.40
|
24.90
|
25.30
|
25.10
|
24.36
|
56,900
|
|
|
1/17/2024
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.10
|
25.20
|
25.20
|
24.26
|
53,900
|
|
|
1/16/2024
|
-0.30 / -1.17%
|
25.50
|
25.50
|
25.10
|
25.30
|
25.20
|
24.36
|
54,400
|
|
|
1/15/2024
|
-0.30 / -1.16%
|
26.20
|
26.20
|
25.40
|
25.50
|
25.60
|
24.55
|
16,100
|
|
|
1/12/2024
|
+0.70 / +2.75%
|
25.80
|
26.80
|
25.50
|
26.20
|
25.85
|
25.22
|
66,700
|
|
|
1/11/2024
|
+0.70 / +2.79%
|
25.10
|
25.80
|
25.10
|
25.80
|
25.50
|
24.84
|
40,900
|
|
|
1/10/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.00
|
25.30
|
25.10
|
24.36
|
18,000
|
|
|
1/9/2024
|
+0.40 / +1.59%
|
24.90
|
25.50
|
24.90
|
25.50
|
25.30
|
24.55
|
37,600
|
|
|
1/8/2024
|
-0.50 / -1.98%
|
25.50
|
25.60
|
24.80
|
24.80
|
25.10
|
23.87
|
111,600
|
|
|
1/5/2024
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.20
|
25.50
|
25.30
|
24.55
|
115,000
|
|
|
1/4/2024
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.50
|
25.60
|
25.60
|
24.64
|
28,200
|
|
|
1/3/2024
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.50
|
25.70
|
25.60
|
24.74
|
78,900
|
|
|
1/2/2024
|
0.00 / 0.00%
|
25.50
|
25.90
|
25.50
|
25.70
|
25.70
|
24.74
|
62,300
|
|
|
12/29/2023
|
+0.90 / +3.54%
|
25.70
|
26.30
|
25.40
|
26.30
|
25.70
|
25.32
|
115,900
|
|
|
12/28/2023
|
+0.10 / +0.39%
|
25.90
|
25.90
|
24.30
|
25.90
|
25.40
|
24.93
|
23,600
|
|
|
12/27/2023
|
+0.10 / +0.39%
|
26.00
|
26.10
|
25.50
|
26.00
|
25.80
|
25.03
|
45,100
|
|
|
12/26/2023
|
-0.20 / -0.77%
|
26.00
|
26.30
|
25.50
|
25.70
|
25.90
|
24.74
|
192,700
|
|
|
12/25/2023
|
+0.10 / +0.39%
|
25.90
|
26.20
|
25.20
|
25.80
|
25.90
|
24.84
|
8,000
|
|
|
12/22/2023
|
+0.20 / +0.78%
|
25.60
|
26.90
|
25.30
|
25.80
|
25.70
|
24.84
|
179,000
|
|
|
12/21/2023
|
+0.70 / +2.78%
|
25.50
|
25.90
|
25.20
|
25.90
|
25.60
|
24.93
|
113,000
|
|
|
12/20/2023
|
+0.40 / +1.59%
|
25.60
|
25.70
|
25.00
|
25.60
|
25.20
|
24.64
|
20,500
|
|
|
12/19/2023
|
0.00 / 0.00%
|
25.40
|
25.80
|
25.00
|
25.70
|
25.20
|
24.74
|
120,300
|
|
|
12/18/2023
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.40
|
25.70
|
25.70
|
24.74
|
3,800
|
|
|
12/15/2023
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.60
|
25.70
|
25.60
|
24.74
|
5,700
|
|
|
12/14/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.60
|
25.70
|
25.70
|
24.74
|
2,200
|
|
|
12/13/2023
|
+0.20 / +0.78%
|
25.60
|
26.10
|
25.50
|
25.90
|
25.70
|
24.93
|
21,500
|
|
|
12/12/2023
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.50
|
26.00
|
25.70
|
25.03
|
19,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|