Closing price on 10/18/2021
|
|
Open |
65.30 |
High |
66.00 |
Low |
63.80 |
Volume |
341,300 |
Split-adjusted Price |
33.26 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2021
|
+0.20 / +0.30%
|
65.30
|
66.00
|
63.80
|
66.00
|
64.90
|
33.26
|
341,300
|
|
10/15/2021
|
-0.60 / -0.91%
|
65.50
|
66.40
|
64.70
|
65.40
|
65.80
|
32.96
|
39,000
|
|
10/14/2021
|
-0.60 / -0.91%
|
65.70
|
67.50
|
65.10
|
65.40
|
66.00
|
32.96
|
33,600
|
|
10/13/2021
|
+1.40 / +2.18%
|
64.80
|
67.80
|
64.00
|
65.70
|
66.00
|
33.11
|
245,100
|
|
10/12/2021
|
-0.10 / -0.16%
|
65.00
|
65.00
|
64.00
|
64.20
|
64.30
|
32.36
|
37,500
|
|
10/11/2021
|
-1.70 / -2.59%
|
65.00
|
65.00
|
64.00
|
64.00
|
64.30
|
32.26
|
42,000
|
|
10/8/2021
|
-0.30 / -0.46%
|
65.30
|
66.90
|
64.60
|
64.90
|
65.70
|
32.71
|
90,700
|
|
10/7/2021
|
+0.30 / +0.46%
|
65.00
|
65.40
|
65.00
|
65.30
|
65.20
|
32.91
|
43,700
|
|
10/6/2021
|
+0.70 / +1.09%
|
64.50
|
66.30
|
64.30
|
65.00
|
65.00
|
32.76
|
79,800
|
|
10/5/2021
|
-0.10 / -0.15%
|
64.60
|
64.80
|
63.80
|
64.50
|
64.30
|
32.51
|
23,300
|
|
10/4/2021
|
+0.30 / +0.47%
|
64.20
|
65.00
|
63.10
|
64.50
|
64.60
|
32.51
|
13,400
|
|
10/1/2021
|
-0.60 / -0.92%
|
65.40
|
67.00
|
63.80
|
64.80
|
64.20
|
32.66
|
60,500
|
|
9/30/2021
|
+1.10 / +1.67%
|
66.50
|
67.00
|
64.10
|
67.00
|
65.40
|
33.77
|
34,300
|
|
9/29/2021
|
+1.60 / +2.52%
|
65.00
|
68.00
|
64.00
|
65.00
|
65.90
|
32.76
|
50,800
|
|
9/28/2021
|
+1.20 / +1.88%
|
63.80
|
65.50
|
61.50
|
65.00
|
63.40
|
32.76
|
72,200
|
|
9/27/2021
|
-3.00 / -4.52%
|
66.50
|
68.00
|
62.80
|
63.30
|
63.80
|
31.90
|
66,600
|
|
9/24/2021
|
-1.90 / -2.78%
|
67.50
|
68.40
|
65.80
|
66.50
|
66.30
|
33.52
|
30,000
|
|
9/23/2021
|
+0.80 / +1.20%
|
67.80
|
70.00
|
67.10
|
67.50
|
68.40
|
34.02
|
93,200
|
|
9/22/2021
|
+5.80 / +9.31%
|
64.90
|
69.90
|
64.20
|
68.10
|
66.70
|
34.32
|
282,700
|
|
9/21/2021
|
-0.40 / -0.63%
|
62.80
|
63.50
|
60.60
|
63.40
|
62.30
|
31.95
|
108,000
|
|
9/20/2021
|
-0.40 / -0.63%
|
64.80
|
66.00
|
62.30
|
62.80
|
63.80
|
31.65
|
37,200
|
|
9/17/2021
|
+2.80 / +4.61%
|
61.20
|
65.00
|
60.70
|
63.50
|
63.20
|
32.00
|
155,600
|
|
9/16/2021
|
+0.80 / +1.32%
|
60.00
|
61.50
|
60.00
|
61.20
|
60.70
|
30.84
|
25,500
|
|
9/15/2021
|
-0.40 / -0.65%
|
61.00
|
61.70
|
60.00
|
60.80
|
60.40
|
30.64
|
59,600
|
|
9/14/2021
|
-1.30 / -2.08%
|
61.10
|
64.00
|
59.10
|
61.20
|
61.20
|
30.84
|
65,600
|
|
9/13/2021
|
+0.40 / +0.65%
|
63.90
|
65.00
|
61.50
|
62.40
|
62.50
|
31.45
|
48,300
|
|
9/10/2021
|
+1.00 / +1.61%
|
62.20
|
64.00
|
61.00
|
63.20
|
62.00
|
31.85
|
79,400
|
|
9/9/2021
|
+0.60 / +0.97%
|
62.90
|
62.90
|
61.50
|
62.30
|
62.20
|
31.40
|
18,000
|
|
9/8/2021
|
-1.20 / -1.91%
|
60.10
|
64.00
|
60.10
|
61.70
|
61.70
|
31.10
|
64,500
|
|
9/7/2021
|
-1.40 / -2.18%
|
57.70
|
65.20
|
57.70
|
62.90
|
62.90
|
31.70
|
80,400
|
|
|