Closing price on 2/21/2025
|
|
Open |
28.80 |
High |
30.20 |
Low |
28.80 |
Volume |
58,400 |
Split-adjusted Price |
29.80 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2025
|
+0.50 / +1.71%
|
28.80
|
30.20
|
28.80
|
29.80
|
29.90
|
29.80
|
58,400
|
|
2/20/2025
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.10
|
29.10
|
29.30
|
29.10
|
78,900
|
|
2/19/2025
|
+0.50 / +1.74%
|
28.20
|
29.70
|
28.00
|
29.20
|
29.20
|
29.20
|
117,000
|
|
2/18/2025
|
0.00 / 0.00%
|
28.60
|
29.00
|
28.60
|
28.60
|
28.70
|
28.60
|
41,300
|
|
2/17/2025
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.20
|
28.90
|
28.60
|
28.90
|
12,300
|
|
2/14/2025
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.80
|
28.90
|
28.90
|
28.90
|
32,000
|
|
2/13/2025
|
+0.10 / +0.35%
|
24.90
|
29.20
|
24.90
|
29.00
|
28.90
|
29.00
|
29,100
|
|
2/12/2025
|
+0.70 / +2.46%
|
28.20
|
29.20
|
28.20
|
29.10
|
28.90
|
29.10
|
108,100
|
|
2/11/2025
|
-0.20 / -0.70%
|
28.60
|
28.60
|
28.10
|
28.40
|
28.40
|
28.40
|
19,600
|
|
2/10/2025
|
-0.20 / -0.69%
|
28.80
|
29.00
|
28.30
|
28.60
|
28.60
|
28.60
|
42,300
|
|
2/7/2025
|
+0.90 / +3.23%
|
27.80
|
29.00
|
27.80
|
28.80
|
28.80
|
28.80
|
66,400
|
|
2/6/2025
|
+0.30 / +1.08%
|
27.80
|
28.00
|
27.60
|
28.00
|
27.90
|
28.00
|
33,800
|
|
2/5/2025
|
+0.50 / +1.83%
|
27.30
|
28.00
|
27.30
|
27.80
|
27.70
|
27.80
|
39,500
|
|
2/4/2025
|
+0.20 / +0.74%
|
27.60
|
27.60
|
27.20
|
27.40
|
27.30
|
27.40
|
45,600
|
|
2/3/2025
|
+0.20 / +0.74%
|
27.50
|
27.80
|
26.80
|
27.40
|
27.20
|
27.40
|
32,700
|
|
1/24/2025
|
+0.70 / +2.61%
|
26.80
|
27.80
|
26.80
|
27.50
|
27.20
|
27.50
|
35,900
|
|
1/23/2025
|
+0.20 / +0.74%
|
27.20
|
27.20
|
26.50
|
27.10
|
26.80
|
27.10
|
33,900
|
|
1/22/2025
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.40
|
27.20
|
26.90
|
27.20
|
80,700
|
|
1/21/2025
|
+0.10 / +0.37%
|
27.20
|
27.50
|
27.00
|
27.30
|
27.20
|
27.30
|
22,900
|
|
1/20/2025
|
+0.30 / +1.11%
|
27.50
|
27.50
|
27.00
|
27.30
|
27.20
|
27.30
|
28,100
|
|
1/17/2025
|
+0.90 / +3.44%
|
26.30
|
27.10
|
26.30
|
27.10
|
27.00
|
27.10
|
105,200
|
|
1/16/2025
|
+0.60 / +2.32%
|
26.10
|
26.90
|
26.00
|
26.50
|
26.20
|
26.50
|
178,300
|
|
1/15/2025
|
+0.20 / +0.77%
|
25.90
|
26.10
|
25.90
|
26.10
|
25.90
|
26.10
|
61,100
|
|
1/14/2025
|
+0.10 / +0.39%
|
25.90
|
26.50
|
25.80
|
26.00
|
25.90
|
26.00
|
27,500
|
|
1/13/2025
|
0.00 / 0.00%
|
25.90
|
26.20
|
25.90
|
25.90
|
25.90
|
25.90
|
110,100
|
|
1/10/2025
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
26.00
|
25.90
|
26.00
|
55,300
|
|
1/9/2025
|
+0.10 / +0.38%
|
26.50
|
26.50
|
25.90
|
26.10
|
26.00
|
26.10
|
130,300
|
|
1/8/2025
|
+0.40 / +1.54%
|
25.90
|
28.00
|
25.90
|
26.40
|
26.00
|
26.40
|
150,900
|
|
1/7/2025
|
+0.10 / +0.38%
|
25.90
|
26.10
|
25.90
|
26.10
|
26.00
|
26.10
|
46,800
|
|
1/6/2025
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.90
|
26.00
|
26.00
|
26.00
|
45,300
|
|
|