|
Closing price on 11/23/2016
|
|
| Open |
25.70 |
| High |
25.70 |
| Low |
22.50 |
| Volume |
1,400 |
| Split-adjusted Price |
5.99 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2016
|
-2.00 / -8.16%
|
25.70
|
25.70
|
22.50
|
22.50
|
24.49
|
5.99
|
1,400
|
|
|
11/22/2016
|
-0.30 / -1.21%
|
26.00
|
26.00
|
24.50
|
24.50
|
25.75
|
6.52
|
600
|
|
|
11/21/2016
|
-0.80 / -3.13%
|
22.60
|
24.80
|
22.50
|
24.80
|
24.04
|
6.60
|
3,000
|
|
|
11/18/2016
|
0.00 / 0.00%
|
25.90
|
25.90
|
23.60
|
25.00
|
25.63
|
6.65
|
1,200
|
|
|
11/17/2016
|
+2.00 / +8.70%
|
24.00
|
26.00
|
23.60
|
25.00
|
24.62
|
6.65
|
2,400
|
|
|
11/16/2016
|
-0.90 / -3.77%
|
23.90
|
25.50
|
23.00
|
23.00
|
23.96
|
6.12
|
7,900
|
|
|
11/15/2016
|
+0.40 / +1.70%
|
24.50
|
24.50
|
23.50
|
23.90
|
23.91
|
6.36
|
3,100
|
|
|
11/14/2016
|
+0.30 / +1.29%
|
23.70
|
23.70
|
22.50
|
23.50
|
23.07
|
6.25
|
1,600
|
|
|
11/11/2016
|
+1.20 / +5.50%
|
22.50
|
24.70
|
21.60
|
23.00
|
23.17
|
6.12
|
4,400
|
|
|
11/10/2016
|
+0.30 / +1.40%
|
21.80
|
21.80
|
20.80
|
21.80
|
21.53
|
5.80
|
2,400
|
|
|
11/9/2016
|
+1.40 / +6.97%
|
20.50
|
22.30
|
20.50
|
21.50
|
20.99
|
5.72
|
1,600
|
|
|
11/8/2016
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.35
|
73,600
|
|
|
11/7/2016
|
+0.30 / +1.52%
|
20.00
|
20.90
|
20.00
|
20.10
|
20.11
|
5.35
|
900
|
|
|
11/4/2016
|
+0.90 / +4.50%
|
19.50
|
20.90
|
19.50
|
20.90
|
19.83
|
5.56
|
2,300
|
|
|
11/3/2016
|
-0.10 / -0.50%
|
20.40
|
20.40
|
19.90
|
20.00
|
20.00
|
5.32
|
13,900
|
|
|
11/2/2016
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.00
|
20.10
|
20.02
|
5.35
|
25,500
|
|
|
11/1/2016
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.80
|
20.00
|
19.96
|
5.32
|
14,400
|
|
|
10/31/2016
|
-0.50 / -2.44%
|
21.30
|
21.30
|
20.00
|
20.00
|
20.39
|
5.32
|
9,925
|
|
|
10/28/2016
|
-0.70 / -3.38%
|
21.20
|
21.50
|
20.00
|
20.00
|
20.55
|
5.32
|
18,700
|
|
|
10/27/2016
|
+0.80 / +4.02%
|
21.20
|
21.20
|
20.00
|
20.70
|
20.75
|
5.51
|
10,010
|
|
|
10/26/2016
|
-0.70 / -3.40%
|
20.60
|
20.90
|
19.90
|
19.90
|
20.41
|
5.29
|
20,802
|
|
|
10/25/2016
|
+1.80 / +9.57%
|
19.50
|
20.60
|
19.10
|
20.60
|
20.17
|
5.48
|
132,800
|
|
|
10/24/2016
|
+0.30 / +1.62%
|
18.80
|
19.50
|
18.80
|
18.80
|
18.83
|
5.00
|
2,200
|
|
|
10/21/2016
|
-2.10 / -10.24%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.48
|
4.89
|
3,800
|
|
|
10/20/2016
|
+2.00 / +10.81%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.45
|
100
|
|
|
10/19/2016
|
-0.50 / -2.63%
|
19.70
|
19.80
|
18.50
|
18.50
|
18.76
|
4.92
|
12,400
|
|
|
10/18/2016
|
+0.60 / +3.26%
|
18.90
|
20.50
|
18.90
|
19.00
|
19.70
|
5.05
|
7,000
|
|
|
10/17/2016
|
-0.10 / -0.54%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.45
|
4.89
|
1,100
|
|
|
10/14/2016
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.92
|
2,000
|
|
|
10/13/2016
|
+0.30 / +1.62%
|
19.40
|
19.40
|
18.50
|
18.80
|
18.58
|
5.00
|
3,300
|
|
|