Closing price on 10/4/2022
|
|
Open |
44.30 |
High |
46.30 |
Low |
43.10 |
Volume |
3,600 |
Split-adjusted Price |
24.89 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/13/2022
|
-0.20 / -0.43%
|
46.80
|
46.80
|
45.60
|
46.00
|
46.00
|
25.44
|
6,900
|
|
9/12/2022
|
0.00 / 0.00%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
25.55
|
2,400
|
|
9/9/2022
|
+0.70 / +1.52%
|
47.00
|
47.00
|
45.70
|
46.80
|
46.20
|
25.88
|
1,300
|
|
9/8/2022
|
-0.70 / -1.50%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.10
|
25.44
|
8,300
|
|
9/7/2022
|
-0.40 / -0.85%
|
47.80
|
47.80
|
46.50
|
46.50
|
46.70
|
25.72
|
700
|
|
9/6/2022
|
-0.50 / -1.06%
|
47.90
|
47.90
|
46.60
|
46.60
|
46.90
|
25.77
|
6,300
|
|
9/5/2022
|
-0.70 / -1.47%
|
47.20
|
47.70
|
46.80
|
47.00
|
47.10
|
25.99
|
4,900
|
|
8/31/2022
|
+0.20 / +0.43%
|
47.00
|
49.00
|
47.00
|
47.20
|
47.70
|
26.10
|
20,900
|
|
8/30/2022
|
+0.80 / +1.72%
|
46.60
|
47.40
|
46.60
|
47.40
|
47.00
|
26.21
|
11,400
|
|
8/29/2022
|
0.00 / 0.00%
|
46.50
|
46.90
|
46.50
|
46.80
|
46.60
|
25.88
|
9,100
|
|
8/26/2022
|
+0.40 / +0.87%
|
46.10
|
47.70
|
46.10
|
46.50
|
46.80
|
25.72
|
3,200
|
|
8/25/2022
|
+0.10 / +0.22%
|
46.00
|
46.20
|
46.00
|
46.20
|
46.10
|
25.55
|
3,000
|
|
8/24/2022
|
-0.20 / -0.43%
|
46.00
|
46.30
|
46.00
|
46.00
|
46.10
|
25.44
|
3,600
|
|
8/23/2022
|
0.00 / 0.00%
|
46.00
|
46.30
|
46.00
|
46.30
|
46.20
|
25.61
|
9,600
|
|
8/22/2022
|
-0.40 / -0.86%
|
46.30
|
46.40
|
46.00
|
46.00
|
46.30
|
25.44
|
2,300
|
|
|