Closing price on 10/25/2022
|
|
Open |
34.90 |
High |
37.00 |
Low |
32.30 |
Volume |
5,700 |
Split-adjusted Price |
19.80 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2022
|
+1.80 / +5.29%
|
34.90
|
37.00
|
32.30
|
35.80
|
34.70
|
19.80
|
5,700
|
|
10/24/2022
|
+0.10 / +0.28%
|
37.00
|
37.00
|
32.80
|
35.90
|
34.00
|
19.85
|
6,700
|
|
10/21/2022
|
-0.50 / -1.32%
|
37.50
|
37.50
|
35.00
|
37.50
|
35.80
|
20.74
|
11,300
|
|
10/20/2022
|
+0.40 / +1.05%
|
39.00
|
39.00
|
37.50
|
38.50
|
38.00
|
21.29
|
2,000
|
|
10/19/2022
|
+0.30 / +0.80%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.10
|
21.02
|
600
|
|
10/18/2022
|
+0.10 / +0.27%
|
37.30
|
38.80
|
37.30
|
37.40
|
37.70
|
20.68
|
2,900
|
|
10/17/2022
|
+0.40 / +1.04%
|
39.50
|
39.50
|
37.10
|
38.70
|
37.30
|
21.40
|
52,700
|
|
10/14/2022
|
-0.70 / -1.81%
|
40.00
|
40.00
|
37.90
|
38.00
|
38.30
|
21.02
|
14,300
|
|
10/13/2022
|
-0.10 / -0.26%
|
40.70
|
40.70
|
38.60
|
38.60
|
38.70
|
21.35
|
18,000
|
|
10/12/2022
|
-0.50 / -1.23%
|
40.90
|
40.90
|
37.10
|
40.30
|
38.70
|
22.29
|
11,000
|
|
10/11/2022
|
-0.20 / -0.49%
|
41.80
|
41.90
|
39.10
|
40.90
|
40.80
|
22.62
|
4,500
|
|
10/10/2022
|
+0.70 / +1.73%
|
41.90
|
41.90
|
41.10
|
41.10
|
41.10
|
22.73
|
2,600
|
|
10/7/2022
|
-2.00 / -4.64%
|
43.00
|
43.00
|
39.10
|
41.10
|
40.40
|
22.73
|
17,300
|
|
10/6/2022
|
-0.40 / -0.91%
|
44.80
|
44.80
|
42.50
|
43.60
|
43.10
|
24.11
|
4,200
|
|
10/5/2022
|
+0.50 / +1.13%
|
45.20
|
45.20
|
43.50
|
44.70
|
44.00
|
24.72
|
3,400
|
|
10/4/2022
|
+0.70 / +1.58%
|
44.30
|
46.30
|
43.10
|
45.00
|
44.20
|
24.89
|
3,600
|
|
10/3/2022
|
-1.20 / -2.60%
|
44.40
|
45.00
|
43.10
|
44.90
|
44.30
|
24.83
|
3,500
|
|
9/30/2022
|
+0.70 / +1.56%
|
46.00
|
47.30
|
45.60
|
45.70
|
46.10
|
25.27
|
4,900
|
|
9/29/2022
|
0.00 / 0.00%
|
45.50
|
46.30
|
44.00
|
45.80
|
45.00
|
25.33
|
13,400
|
|
9/28/2022
|
-0.10 / -0.22%
|
46.30
|
46.30
|
44.70
|
45.90
|
45.80
|
25.39
|
1,400
|
|
9/27/2022
|
0.00 / 0.00%
|
46.30
|
47.00
|
45.50
|
46.30
|
46.00
|
25.61
|
3,500
|
|
9/26/2022
|
-0.60 / -1.29%
|
46.90
|
47.10
|
44.80
|
46.00
|
46.30
|
25.44
|
9,900
|
|
9/23/2022
|
+1.40 / +3.09%
|
45.90
|
47.80
|
45.70
|
46.70
|
46.60
|
25.83
|
38,200
|
|
9/22/2022
|
-0.10 / -0.22%
|
45.50
|
45.50
|
44.00
|
45.40
|
45.30
|
25.11
|
1,400
|
|
9/21/2022
|
-0.30 / -0.66%
|
45.90
|
45.90
|
45.00
|
45.00
|
45.50
|
24.89
|
1,600
|
|
9/20/2022
|
+0.80 / +1.77%
|
45.50
|
45.90
|
45.10
|
45.90
|
45.30
|
25.39
|
3,700
|
|
9/19/2022
|
0.00 / 0.00%
|
46.00
|
46.00
|
44.90
|
45.50
|
45.10
|
25.16
|
6,000
|
|
9/16/2022
|
+0.60 / +1.31%
|
45.40
|
46.30
|
45.40
|
46.30
|
45.50
|
25.61
|
1,600
|
|
9/15/2022
|
-0.40 / -0.87%
|
45.60
|
46.90
|
45.20
|
45.40
|
45.70
|
25.11
|
6,900
|
|
9/14/2022
|
0.00 / 0.00%
|
45.10
|
46.40
|
45.10
|
46.00
|
45.80
|
25.44
|
1,300
|
|
|