Closing price on 1/5/2021
|
|
Open |
42.50 |
High |
43.60 |
Low |
42.30 |
Volume |
34,400 |
Split-adjusted Price |
21.13 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2021
|
-0.40 / -0.94%
|
42.50
|
43.60
|
42.30
|
42.30
|
42.49
|
21.13
|
34,400
|
|
1/4/2021
|
+0.90 / +2.14%
|
36.80
|
46.00
|
36.80
|
43.00
|
42.72
|
21.48
|
32,900
|
|
12/31/2020
|
+1.70 / +4.24%
|
40.00
|
46.10
|
40.00
|
41.80
|
42.13
|
20.88
|
42,400
|
|
12/30/2020
|
0.00 / 0.00%
|
39.60
|
40.50
|
39.60
|
39.60
|
40.10
|
19.78
|
2,500
|
|
12/29/2020
|
+0.50 / +1.27%
|
39.40
|
41.00
|
39.40
|
39.90
|
39.63
|
19.93
|
8,400
|
|
12/28/2020
|
+0.20 / +0.52%
|
41.50
|
42.00
|
38.70
|
39.00
|
39.47
|
19.48
|
9,800
|
|
12/25/2020
|
0.00 / 0.00%
|
39.50
|
39.50
|
38.60
|
39.50
|
38.77
|
19.73
|
11,600
|
|
12/24/2020
|
+0.20 / +0.51%
|
40.90
|
40.90
|
39.00
|
39.80
|
39.49
|
19.88
|
2,100
|
|
12/23/2020
|
+0.70 / +1.79%
|
39.40
|
41.80
|
39.00
|
39.70
|
39.62
|
19.83
|
57,400
|
|
12/22/2020
|
+0.20 / +0.52%
|
39.40
|
39.40
|
38.60
|
39.00
|
38.99
|
19.48
|
23,200
|
|
12/21/2020
|
+0.60 / +1.60%
|
37.50
|
41.80
|
37.50
|
38.00
|
38.79
|
18.98
|
13,700
|
|
12/18/2020
|
+0.90 / +2.47%
|
36.60
|
41.80
|
36.50
|
37.30
|
37.41
|
18.63
|
24,200
|
|
12/17/2020
|
-0.30 / -0.83%
|
36.50
|
37.00
|
36.00
|
36.00
|
36.35
|
17.98
|
51,400
|
|
12/16/2020
|
-0.10 / -0.27%
|
36.60
|
36.90
|
35.90
|
36.50
|
36.30
|
18.23
|
14,600
|
|
12/15/2020
|
+0.60 / +1.69%
|
35.70
|
36.80
|
35.70
|
36.20
|
36.60
|
18.08
|
1,500
|
|
12/14/2020
|
+1.30 / +3.65%
|
35.50
|
36.90
|
35.20
|
36.90
|
35.60
|
18.43
|
38,900
|
|
12/11/2020
|
-0.70 / -1.94%
|
36.00
|
36.00
|
35.40
|
35.40
|
35.59
|
17.68
|
7,700
|
|
12/10/2020
|
+0.10 / +0.28%
|
36.90
|
36.90
|
35.60
|
36.40
|
36.06
|
18.18
|
21,500
|
|
12/9/2020
|
+0.90 / +2.53%
|
36.90
|
37.40
|
35.70
|
36.50
|
36.30
|
18.23
|
15,500
|
|
12/8/2020
|
+0.70 / +1.98%
|
35.70
|
36.00
|
35.30
|
36.00
|
35.60
|
17.98
|
30,600
|
|
12/7/2020
|
+0.50 / +1.43%
|
35.70
|
35.90
|
35.00
|
35.50
|
35.29
|
17.73
|
38,400
|
|
12/4/2020
|
-0.20 / -0.57%
|
35.10
|
35.90
|
34.70
|
34.80
|
35.00
|
17.38
|
20,400
|
|
12/3/2020
|
+0.20 / +0.57%
|
35.40
|
35.40
|
34.60
|
35.00
|
35.01
|
17.48
|
9,500
|
|
12/2/2020
|
+1.80 / +5.36%
|
34.80
|
35.70
|
34.10
|
35.40
|
34.80
|
17.68
|
24,100
|
|
12/1/2020
|
+0.80 / +2.35%
|
33.60
|
34.90
|
33.10
|
34.80
|
33.61
|
17.38
|
48,300
|
|
11/30/2020
|
-0.30 / -0.87%
|
34.20
|
34.60
|
33.60
|
34.00
|
34.01
|
16.98
|
37,900
|
|
11/27/2020
|
-0.30 / -0.87%
|
34.90
|
34.90
|
34.20
|
34.20
|
34.28
|
17.08
|
8,300
|
|
11/26/2020
|
-0.50 / -1.44%
|
34.90
|
34.90
|
34.30
|
34.30
|
34.51
|
17.13
|
15,300
|
|
11/25/2020
|
-0.10 / -0.29%
|
35.00
|
35.00
|
34.60
|
34.90
|
34.84
|
17.43
|
12,000
|
|
11/24/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.80
|
35.00
|
34.96
|
17.48
|
10,100
|
|
|