Closing price on 11/8/2023
|
|
Open |
25.50 |
High |
26.30 |
Low |
24.80 |
Volume |
14,700 |
Split-adjusted Price |
25.13 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2023
|
-0.20 / -0.76%
|
25.50
|
26.30
|
24.80
|
26.10
|
25.90
|
25.13
|
14,700
|
|
11/7/2023
|
-0.10 / -0.38%
|
26.00
|
26.50
|
25.70
|
26.20
|
26.30
|
25.22
|
62,800
|
|
11/6/2023
|
+0.20 / +0.77%
|
27.10
|
27.10
|
25.90
|
26.30
|
26.30
|
25.32
|
15,800
|
|
11/3/2023
|
+0.80 / +3.00%
|
27.00
|
28.60
|
25.30
|
27.50
|
26.10
|
26.47
|
42,400
|
|
11/2/2023
|
+0.20 / +0.52%
|
38.90
|
39.00
|
38.50
|
38.80
|
38.80
|
25.70
|
41,700
|
|
11/1/2023
|
-0.10 / -0.26%
|
38.90
|
39.00
|
37.90
|
38.90
|
38.60
|
25.77
|
78,800
|
|
10/31/2023
|
0.00 / 0.00%
|
39.20
|
39.30
|
38.60
|
39.10
|
39.00
|
25.90
|
31,400
|
|
10/30/2023
|
+1.10 / +2.89%
|
38.50
|
39.70
|
38.50
|
39.10
|
39.10
|
25.90
|
140,500
|
|
10/27/2023
|
+0.90 / +2.41%
|
37.90
|
38.60
|
37.90
|
38.30
|
38.00
|
25.37
|
41,800
|
|
10/26/2023
|
-0.60 / -1.56%
|
38.40
|
38.50
|
37.00
|
37.80
|
37.40
|
25.04
|
86,400
|
|
10/25/2023
|
+0.40 / +1.06%
|
38.30
|
38.80
|
37.80
|
38.30
|
38.40
|
25.37
|
70,200
|
|
10/24/2023
|
0.00 / 0.00%
|
38.30
|
38.80
|
37.40
|
38.10
|
37.90
|
25.24
|
66,800
|
|
10/23/2023
|
-0.10 / -0.26%
|
38.80
|
38.80
|
37.70
|
37.90
|
38.10
|
25.11
|
24,200
|
|
10/20/2023
|
+1.40 / +3.77%
|
37.40
|
38.90
|
37.10
|
38.50
|
38.00
|
25.50
|
81,600
|
|
10/19/2023
|
-1.50 / -3.88%
|
38.20
|
38.20
|
36.00
|
37.20
|
37.10
|
24.64
|
33,600
|
|
10/18/2023
|
-0.10 / -0.26%
|
38.50
|
39.00
|
38.00
|
38.40
|
38.70
|
25.44
|
123,900
|
|
10/17/2023
|
+0.10 / +0.26%
|
38.00
|
39.00
|
38.00
|
38.40
|
38.50
|
25.44
|
9,100
|
|
10/16/2023
|
+0.20 / +0.52%
|
38.40
|
38.50
|
38.30
|
38.30
|
38.30
|
25.37
|
24,800
|
|
10/13/2023
|
0.00 / 0.00%
|
38.40
|
38.40
|
37.90
|
38.40
|
38.10
|
25.44
|
10,400
|
|
10/12/2023
|
-0.10 / -0.26%
|
38.00
|
39.70
|
38.00
|
38.20
|
38.40
|
25.31
|
1,400
|
|
10/11/2023
|
+0.50 / +1.33%
|
37.00
|
39.90
|
37.00
|
38.00
|
38.30
|
25.17
|
7,700
|
|
10/10/2023
|
0.00 / 0.00%
|
38.50
|
38.70
|
37.30
|
38.50
|
37.50
|
25.50
|
122,700
|
|
10/9/2023
|
-0.50 / -1.29%
|
38.50
|
38.70
|
38.20
|
38.20
|
38.50
|
25.31
|
12,000
|
|
10/6/2023
|
-0.50 / -1.28%
|
39.30
|
39.30
|
38.30
|
38.50
|
38.70
|
25.50
|
7,200
|
|
10/5/2023
|
+0.10 / +0.25%
|
39.50
|
40.00
|
38.50
|
39.40
|
39.00
|
26.10
|
17,500
|
|
10/4/2023
|
+0.20 / +0.51%
|
39.90
|
40.00
|
38.50
|
39.50
|
39.30
|
26.17
|
3,900
|
|
10/3/2023
|
-0.20 / -0.50%
|
40.00
|
40.50
|
39.00
|
39.80
|
39.30
|
26.37
|
4,000
|
|
10/2/2023
|
0.00 / 0.00%
|
40.00
|
40.10
|
40.00
|
40.10
|
40.00
|
26.56
|
3,500
|
|
9/29/2023
|
+0.30 / +0.74%
|
41.20
|
41.20
|
39.50
|
41.00
|
40.10
|
27.16
|
5,900
|
|
9/28/2023
|
+0.40 / +0.99%
|
40.60
|
41.00
|
40.50
|
41.00
|
40.70
|
27.16
|
600
|
|
|