|
Closing price on 12/9/2022
|
|
| Open |
34.10 |
| High |
34.10 |
| Low |
33.50 |
| Volume |
12,400 |
| Split-adjusted Price |
22.19 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
-0.60 / -1.76%
|
34.10
|
34.10
|
33.50
|
33.50
|
33.60
|
22.19
|
12,400
|
|
|
12/8/2022
|
0.00 / 0.00%
|
34.50
|
35.00
|
33.60
|
34.80
|
34.10
|
23.05
|
7,900
|
|
|
12/7/2022
|
-0.60 / -1.69%
|
33.70
|
35.00
|
33.70
|
34.90
|
34.80
|
23.12
|
2,200
|
|
|
12/6/2022
|
-0.40 / -1.13%
|
36.00
|
36.00
|
34.00
|
35.00
|
35.50
|
23.19
|
11,300
|
|
|
12/5/2022
|
-1.20 / -3.32%
|
39.80
|
39.80
|
34.90
|
34.90
|
35.40
|
23.12
|
7,300
|
|
|
12/2/2022
|
+0.90 / +2.56%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.10
|
23.85
|
700
|
|
|
12/1/2022
|
+0.40 / +1.13%
|
36.70
|
36.70
|
34.00
|
35.70
|
35.10
|
23.65
|
2,700
|
|
|
11/30/2022
|
+2.70 / +8.18%
|
32.10
|
37.50
|
32.10
|
35.70
|
35.30
|
23.65
|
19,900
|
|
|
11/29/2022
|
+1.20 / +3.74%
|
33.50
|
33.50
|
32.00
|
33.30
|
33.00
|
22.06
|
14,700
|
|
|
11/28/2022
|
+0.80 / +2.49%
|
33.00
|
33.80
|
31.70
|
32.90
|
32.10
|
21.80
|
4,700
|
|
|
11/25/2022
|
+1.10 / +3.43%
|
34.00
|
34.00
|
31.50
|
33.20
|
32.10
|
21.99
|
7,500
|
|
|
11/24/2022
|
-0.50 / -1.54%
|
32.50
|
33.80
|
32.00
|
32.00
|
32.10
|
21.20
|
5,300
|
|
|
11/23/2022
|
0.00 / 0.00%
|
32.40
|
34.90
|
31.90
|
32.40
|
32.50
|
21.46
|
28,300
|
|
|
11/22/2022
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.00
|
32.40
|
32.40
|
21.46
|
26,500
|
|
|
11/21/2022
|
+3.90 / +12.54%
|
32.00
|
35.00
|
32.00
|
35.00
|
32.40
|
23.19
|
1,500
|
|
|
11/18/2022
|
-0.40 / -1.35%
|
32.00
|
33.80
|
29.10
|
29.20
|
31.10
|
19.34
|
4,000
|
|
|
11/17/2022
|
+1.00 / +3.44%
|
29.10
|
31.00
|
29.10
|
30.10
|
29.60
|
19.94
|
20,500
|
|
|
11/16/2022
|
+0.90 / +3.18%
|
25.10
|
32.00
|
25.10
|
29.20
|
29.10
|
19.34
|
4,100
|
|
|
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
|
|
|