Closing price on 11/15/2022
|
|
Open |
31.00 |
High |
31.00 |
Low |
26.00 |
Volume |
1,800 |
Split-adjusted Price |
17.29 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2022
|
-1.70 / -6.12%
|
31.00
|
31.00
|
26.00
|
26.10
|
28.30
|
17.29
|
1,800
|
|
11/14/2022
|
-2.50 / -7.46%
|
35.70
|
35.70
|
30.00
|
31.00
|
33.30
|
17.14
|
6,400
|
|
11/11/2022
|
+1.70 / +5.12%
|
31.00
|
36.20
|
31.00
|
34.90
|
33.50
|
19.30
|
3,500
|
|
11/10/2022
|
-3.80 / -10.56%
|
36.60
|
36.60
|
32.20
|
32.20
|
33.20
|
17.81
|
2,300
|
|
11/9/2022
|
+1.00 / +2.82%
|
36.70
|
36.70
|
34.60
|
36.40
|
36.00
|
20.13
|
3,200
|
|
11/8/2022
|
-0.10 / -0.29%
|
37.40
|
37.40
|
34.50
|
34.50
|
35.40
|
19.08
|
800
|
|
11/7/2022
|
+1.90 / +5.43%
|
37.80
|
37.80
|
34.00
|
36.90
|
34.60
|
20.41
|
1,100
|
|
11/4/2022
|
-1.60 / -4.37%
|
33.10
|
39.70
|
32.10
|
35.00
|
35.00
|
19.36
|
4,500
|
|
11/3/2022
|
-1.00 / -2.75%
|
37.60
|
38.80
|
34.50
|
35.40
|
36.60
|
19.58
|
400
|
|
11/2/2022
|
-0.80 / -2.14%
|
34.50
|
40.00
|
34.50
|
36.50
|
36.40
|
20.19
|
5,100
|
|
11/1/2022
|
-2.10 / -5.36%
|
37.70
|
41.00
|
37.00
|
37.10
|
37.30
|
20.52
|
4,100
|
|
10/31/2022
|
+5.50 / +14.82%
|
39.80
|
42.60
|
36.90
|
42.60
|
39.20
|
23.56
|
32,800
|
|
10/28/2022
|
+0.30 / +0.83%
|
37.00
|
38.90
|
36.30
|
36.30
|
37.10
|
20.08
|
20,700
|
|
10/27/2022
|
+2.00 / +5.80%
|
35.80
|
38.00
|
33.70
|
36.50
|
36.00
|
20.19
|
9,000
|
|
10/26/2022
|
+1.30 / +3.75%
|
35.00
|
36.60
|
33.20
|
36.00
|
34.50
|
19.91
|
4,500
|
|
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
|
|
|