Closing price on 11/15/2021
|
|
Open |
64.50 |
High |
65.00 |
Low |
64.00 |
Volume |
49,200 |
Split-adjusted Price |
36.82 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2021
|
-0.40 / -0.62%
|
64.50
|
65.00
|
64.00
|
64.10
|
64.30
|
36.82
|
49,200
|
|
11/12/2021
|
-0.40 / -0.62%
|
64.90
|
64.90
|
64.10
|
64.50
|
64.50
|
37.05
|
40,800
|
|
11/11/2021
|
-0.40 / -0.61%
|
65.50
|
65.90
|
64.50
|
64.90
|
64.90
|
37.28
|
50,000
|
|
11/10/2021
|
+0.40 / +0.61%
|
65.20
|
66.00
|
64.60
|
65.50
|
65.30
|
37.63
|
68,600
|
|
11/9/2021
|
-0.20 / -0.31%
|
65.10
|
65.40
|
64.50
|
64.90
|
65.10
|
37.28
|
72,600
|
|
11/8/2021
|
-0.30 / -0.46%
|
65.10
|
67.60
|
63.50
|
64.80
|
65.06
|
37.23
|
80,400
|
|
11/5/2021
|
+1.80 / +2.89%
|
68.00
|
68.00
|
63.00
|
64.00
|
65.10
|
36.77
|
87,100
|
|
11/4/2021
|
-0.10 / -0.14%
|
71.10
|
71.20
|
70.00
|
71.00
|
70.90
|
35.78
|
111,600
|
|
11/3/2021
|
-0.40 / -0.56%
|
71.50
|
72.00
|
70.50
|
70.60
|
71.10
|
35.58
|
130,500
|
|
11/2/2021
|
+0.90 / +1.28%
|
70.50
|
71.70
|
70.00
|
71.00
|
71.00
|
35.78
|
222,800
|
|
11/1/2021
|
0.00 / 0.00%
|
71.30
|
71.70
|
69.70
|
70.50
|
70.10
|
35.53
|
54,400
|
|
10/29/2021
|
-0.20 / -0.28%
|
71.00
|
72.00
|
69.70
|
70.90
|
70.50
|
35.73
|
110,200
|
|
10/28/2021
|
-0.40 / -0.56%
|
71.50
|
72.00
|
70.80
|
71.00
|
71.10
|
35.78
|
53,800
|
|
10/27/2021
|
-0.70 / -0.97%
|
73.00
|
73.00
|
71.00
|
71.50
|
71.40
|
36.04
|
80,800
|
|
10/26/2021
|
+0.10 / +0.14%
|
72.50
|
72.50
|
71.10
|
72.10
|
72.20
|
36.34
|
68,800
|
|
10/25/2021
|
0.00 / 0.00%
|
72.50
|
73.00
|
69.90
|
71.70
|
72.00
|
36.14
|
144,100
|
|
10/22/2021
|
+0.50 / +0.70%
|
71.00
|
73.80
|
70.70
|
71.50
|
71.70
|
36.04
|
136,300
|
|
10/21/2021
|
+1.40 / +2.02%
|
69.00
|
72.00
|
69.00
|
70.70
|
71.00
|
35.63
|
131,500
|
|
10/20/2021
|
+1.50 / +2.22%
|
67.60
|
70.00
|
67.60
|
69.00
|
69.30
|
34.78
|
50,900
|
|
10/19/2021
|
+4.00 / +6.16%
|
65.10
|
71.00
|
64.90
|
68.90
|
67.50
|
34.73
|
253,000
|
|
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
|
|
|