|
Closing price on 1/19/2021
|
|
| Open |
40.50 |
| High |
40.80 |
| Low |
38.00 |
| Volume |
28,300 |
| Split-adjusted Price |
19.48 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-1.70 / -4.18%
|
40.50
|
40.80
|
38.00
|
39.00
|
39.15
|
19.48
|
28,300
|
|
|
1/18/2021
|
0.00 / 0.00%
|
40.50
|
41.00
|
40.50
|
40.70
|
40.69
|
20.33
|
20,800
|
|
|
1/15/2021
|
+0.60 / +1.49%
|
40.50
|
41.00
|
40.30
|
41.00
|
40.72
|
20.48
|
20,100
|
|
|
1/14/2021
|
+1.00 / +2.50%
|
39.60
|
41.00
|
39.60
|
41.00
|
40.38
|
20.48
|
40,200
|
|
|
1/13/2021
|
-0.30 / -0.75%
|
39.90
|
40.50
|
39.70
|
39.70
|
40.03
|
19.83
|
57,400
|
|
|
1/12/2021
|
-0.10 / -0.25%
|
41.20
|
41.30
|
39.70
|
39.90
|
40.02
|
19.93
|
18,300
|
|
|
1/11/2021
|
-0.80 / -1.96%
|
41.50
|
41.50
|
39.80
|
40.00
|
40.02
|
19.98
|
45,300
|
|
|
1/8/2021
|
0.00 / 0.00%
|
40.50
|
41.30
|
40.00
|
41.30
|
40.79
|
20.63
|
7,900
|
|
|
1/7/2021
|
-0.70 / -1.67%
|
42.00
|
42.30
|
40.80
|
41.10
|
41.27
|
20.53
|
19,700
|
|
|
1/6/2021
|
-0.50 / -1.18%
|
42.50
|
43.00
|
41.10
|
42.00
|
41.79
|
20.98
|
51,000
|
|
|
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
|
|
|