Closing price on 10/16/2023
|
|
Open |
38.40 |
High |
38.50 |
Low |
38.30 |
Volume |
24,800 |
Split-adjusted Price |
25.37 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2023
|
+0.20 / +0.52%
|
38.40
|
38.50
|
38.30
|
38.30
|
38.30
|
25.37
|
24,800
|
|
10/13/2023
|
0.00 / 0.00%
|
38.40
|
38.40
|
37.90
|
38.40
|
38.10
|
25.44
|
10,400
|
|
10/12/2023
|
-0.10 / -0.26%
|
38.00
|
39.70
|
38.00
|
38.20
|
38.40
|
25.31
|
1,400
|
|
10/11/2023
|
+0.50 / +1.33%
|
37.00
|
39.90
|
37.00
|
38.00
|
38.30
|
25.17
|
7,700
|
|
10/10/2023
|
0.00 / 0.00%
|
38.50
|
38.70
|
37.30
|
38.50
|
37.50
|
25.50
|
122,700
|
|
10/9/2023
|
-0.50 / -1.29%
|
38.50
|
38.70
|
38.20
|
38.20
|
38.50
|
25.31
|
12,000
|
|
10/6/2023
|
-0.50 / -1.28%
|
39.30
|
39.30
|
38.30
|
38.50
|
38.70
|
25.50
|
7,200
|
|
10/5/2023
|
+0.10 / +0.25%
|
39.50
|
40.00
|
38.50
|
39.40
|
39.00
|
26.10
|
17,500
|
|
10/4/2023
|
+0.20 / +0.51%
|
39.90
|
40.00
|
38.50
|
39.50
|
39.30
|
26.17
|
3,900
|
|
10/3/2023
|
-0.20 / -0.50%
|
40.00
|
40.50
|
39.00
|
39.80
|
39.30
|
26.37
|
4,000
|
|
10/2/2023
|
0.00 / 0.00%
|
40.00
|
40.10
|
40.00
|
40.10
|
40.00
|
26.56
|
3,500
|
|
9/29/2023
|
+0.30 / +0.74%
|
41.20
|
41.20
|
39.50
|
41.00
|
40.10
|
27.16
|
5,900
|
|
9/28/2023
|
+0.40 / +0.99%
|
40.60
|
41.00
|
40.50
|
41.00
|
40.70
|
27.16
|
600
|
|
9/27/2023
|
+0.50 / +1.23%
|
40.90
|
41.00
|
38.70
|
41.00
|
40.60
|
27.16
|
5,000
|
|
9/26/2023
|
-0.40 / -0.98%
|
40.50
|
41.00
|
40.00
|
40.50
|
40.50
|
26.83
|
13,700
|
|
9/25/2023
|
-0.30 / -0.74%
|
40.60
|
42.80
|
40.50
|
40.50
|
40.90
|
26.83
|
27,300
|
|
9/22/2023
|
-0.70 / -1.64%
|
41.00
|
42.00
|
40.00
|
42.00
|
40.80
|
27.82
|
16,000
|
|
9/21/2023
|
-0.80 / -1.86%
|
42.90
|
43.90
|
41.50
|
42.10
|
42.70
|
27.89
|
9,500
|
|
9/20/2023
|
+0.60 / +1.42%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
28.42
|
100
|
|
9/19/2023
|
-0.10 / -0.23%
|
42.90
|
43.00
|
40.80
|
42.50
|
42.30
|
28.15
|
19,400
|
|
9/18/2023
|
-0.10 / -0.24%
|
42.80
|
43.00
|
42.40
|
42.40
|
42.60
|
28.09
|
9,900
|
|
9/15/2023
|
+0.10 / +0.24%
|
42.40
|
42.70
|
41.90
|
42.50
|
42.50
|
28.15
|
8,200
|
|
9/14/2023
|
-0.50 / -1.16%
|
42.50
|
42.50
|
41.80
|
42.50
|
42.40
|
28.15
|
4,100
|
|
9/13/2023
|
-0.70 / -1.62%
|
43.40
|
43.50
|
42.10
|
42.60
|
43.00
|
28.22
|
11,600
|
|
9/12/2023
|
-0.10 / -0.23%
|
43.10
|
43.50
|
42.50
|
43.00
|
43.30
|
28.49
|
14,200
|
|
9/11/2023
|
+0.40 / +0.94%
|
42.90
|
43.30
|
42.50
|
42.90
|
43.10
|
28.42
|
43,500
|
|
9/8/2023
|
+0.60 / +1.43%
|
42.50
|
43.00
|
42.00
|
42.50
|
42.50
|
28.15
|
37,900
|
|
9/7/2023
|
+1.00 / +2.42%
|
41.80
|
42.40
|
41.60
|
42.40
|
41.90
|
28.09
|
126,200
|
|
9/6/2023
|
+0.60 / +1.46%
|
41.90
|
41.90
|
41.00
|
41.80
|
41.40
|
27.69
|
16,000
|
|
9/5/2023
|
+0.80 / +1.95%
|
40.90
|
41.90
|
40.90
|
41.90
|
41.20
|
27.76
|
29,200
|
|
|