|
Closing price on 12/5/2017
|
|
| Open |
29.50 |
| High |
29.50 |
| Low |
28.40 |
| Volume |
1,504 |
| Split-adjusted Price |
7.93 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
-2.10 / -6.89%
|
29.50
|
29.50
|
28.40
|
28.40
|
28.92
|
7.93
|
1,504
|
|
|
12/4/2017
|
+2.00 / +7.02%
|
28.30
|
30.50
|
28.30
|
30.50
|
29.02
|
8.51
|
6,800
|
|
|
12/1/2017
|
+0.20 / +0.69%
|
28.70
|
29.20
|
28.00
|
29.20
|
28.47
|
8.15
|
11,800
|
|
|
11/30/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.25
|
8.10
|
396
|
|
|
11/29/2017
|
-0.40 / -1.36%
|
30.40
|
33.00
|
28.80
|
29.00
|
30.12
|
8.10
|
2,000
|
|
|
11/28/2017
|
+0.40 / +1.38%
|
33.00
|
33.00
|
28.30
|
29.40
|
28.86
|
8.21
|
7,200
|
|
|
11/27/2017
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.17
|
8.10
|
1,500
|
|
|
11/24/2017
|
0.00 / 0.00%
|
28.70
|
29.40
|
28.70
|
29.40
|
29.04
|
8.21
|
1,600
|
|
|
11/23/2017
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.40
|
29.40
|
29.48
|
8.21
|
600
|
|
|
11/22/2017
|
+0.10 / +0.34%
|
29.00
|
29.50
|
28.50
|
29.50
|
29.19
|
8.24
|
2,200
|
|
|
11/21/2017
|
-0.10 / -0.34%
|
29.50
|
30.00
|
29.00
|
29.40
|
29.46
|
8.21
|
16,000
|
|
|
11/20/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.10
|
29.50
|
29.39
|
8.24
|
1,900
|
|
|
11/17/2017
|
-0.50 / -1.67%
|
29.60
|
29.90
|
29.50
|
29.50
|
29.51
|
8.24
|
10,200
|
|
|
11/16/2017
|
+0.10 / +0.33%
|
33.20
|
33.20
|
30.00
|
30.00
|
31.60
|
8.37
|
200
|
|
|
11/15/2017
|
+0.40 / +1.36%
|
33.50
|
33.50
|
29.90
|
29.90
|
32.11
|
8.35
|
816
|
|
|
11/14/2017
|
-3.00 / -9.23%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
8.24
|
1,200
|
|
|
11/13/2017
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
9.07
|
504
|
|
|
11/10/2017
|
-0.30 / -1.00%
|
33.50
|
33.50
|
29.50
|
29.60
|
32.48
|
8.26
|
2,700
|
|
|
11/9/2017
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.50
|
29.90
|
29.57
|
8.35
|
9,100
|
|
|
11/8/2017
|
+0.30 / +1.01%
|
30.00
|
30.00
|
29.10
|
29.90
|
29.53
|
8.35
|
39,700
|
|
|
11/7/2017
|
-0.30 / -1.00%
|
30.30
|
32.00
|
29.50
|
29.60
|
29.67
|
8.26
|
16,696
|
|
|
11/6/2017
|
0.00 / 0.00%
|
30.00
|
30.50
|
29.80
|
29.90
|
29.89
|
8.35
|
8,300
|
|
|
11/3/2017
|
-0.10 / -0.33%
|
29.90
|
30.20
|
29.80
|
30.20
|
29.88
|
8.43
|
13,700
|
|
|
11/2/2017
|
+0.40 / +1.34%
|
30.00
|
30.50
|
29.60
|
30.30
|
29.92
|
8.46
|
19,900
|
|
|
11/1/2017
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.20
|
29.90
|
29.50
|
8.35
|
9,200
|
|
|
10/31/2017
|
-0.50 / -1.64%
|
31.00
|
31.00
|
28.50
|
30.00
|
29.62
|
8.37
|
3,300
|
|
|
10/30/2017
|
+0.50 / +1.67%
|
30.50
|
31.00
|
29.70
|
30.50
|
30.16
|
8.51
|
4,500
|
|
|
10/27/2017
|
+0.80 / +2.67%
|
31.00
|
31.00
|
29.80
|
30.80
|
29.97
|
8.60
|
3,700
|
|
|
10/26/2017
|
-1.00 / -3.23%
|
30.80
|
30.80
|
30.00
|
30.00
|
30.01
|
8.37
|
17,300
|
|
|
10/25/2017
|
-0.60 / -1.90%
|
31.90
|
34.10
|
30.50
|
31.00
|
30.91
|
8.65
|
8,200
|
|
|