|
Closing price on 2/26/2018
|
|
| Open |
25.60 |
| High |
26.00 |
| Low |
23.10 |
| Volume |
6,900 |
| Split-adjusted Price |
6.98 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2018
|
-0.60 / -2.34%
|
25.60
|
26.00
|
23.10
|
25.00
|
24.16
|
6.98
|
6,900
|
|
|
2/23/2018
|
+2.20 / +9.24%
|
23.80
|
27.30
|
23.80
|
26.00
|
25.55
|
7.26
|
3,020
|
|
|
2/22/2018
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
6.64
|
2,200
|
|
|
2/21/2018
|
+0.50 / +2.14%
|
24.20
|
24.20
|
23.90
|
23.90
|
23.97
|
6.67
|
2,600
|
|
|
2/13/2018
|
+1.50 / +6.47%
|
23.20
|
24.70
|
22.00
|
24.70
|
23.36
|
6.90
|
2,700
|
|
|
2/12/2018
|
+1.00 / +4.50%
|
23.30
|
23.30
|
22.50
|
23.20
|
23.00
|
6.48
|
300
|
|
|
2/9/2018
|
+1.30 / +5.91%
|
22.00
|
23.30
|
21.20
|
23.30
|
22.18
|
6.50
|
19,100
|
|
|
2/8/2018
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.00
|
6.14
|
55,500
|
|
|
2/7/2018
|
-1.90 / -7.95%
|
23.80
|
23.80
|
22.00
|
22.00
|
22.12
|
6.14
|
17,200
|
|
|
2/6/2018
|
-0.10 / -0.42%
|
23.00
|
24.30
|
22.00
|
23.90
|
22.05
|
6.67
|
59,100
|
|
|
2/5/2018
|
-0.40 / -1.64%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.33
|
6.70
|
12,900
|
|
|
2/2/2018
|
-0.40 / -1.61%
|
24.70
|
24.70
|
24.00
|
24.40
|
24.35
|
6.81
|
2,110
|
|
|
2/1/2018
|
-0.20 / -0.80%
|
24.90
|
24.90
|
24.80
|
24.80
|
24.80
|
6.92
|
4,400
|
|
|
1/31/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.00
|
25.00
|
24.42
|
6.98
|
3,500
|
|
|
1/30/2018
|
+0.30 / +1.21%
|
24.50
|
25.50
|
21.20
|
25.00
|
23.23
|
6.98
|
19,400
|
|
|
1/29/2018
|
-0.60 / -2.37%
|
25.50
|
25.50
|
24.70
|
24.70
|
24.86
|
6.90
|
23,760
|
|
|
1/26/2018
|
+0.30 / +1.17%
|
25.70
|
25.90
|
24.80
|
25.90
|
25.33
|
7.23
|
24,600
|
|
|
1/25/2018
|
-0.90 / -3.40%
|
26.60
|
26.60
|
25.60
|
25.60
|
26.06
|
7.15
|
7,000
|
|
|
1/24/2018
|
0.00 / 0.00%
|
26.50
|
26.70
|
25.60
|
26.50
|
26.26
|
7.40
|
39,100
|
|
|
1/23/2018
|
-0.60 / -2.21%
|
27.10
|
27.10
|
22.90
|
26.50
|
23.65
|
7.40
|
48,790
|
|
|
1/22/2018
|
+0.40 / +1.50%
|
26.70
|
27.20
|
26.30
|
27.10
|
26.94
|
7.57
|
4,900
|
|
|
1/19/2018
|
-0.40 / -1.45%
|
27.20
|
27.20
|
26.60
|
27.20
|
26.67
|
7.59
|
2,250
|
|
|
1/18/2018
|
-0.10 / -0.36%
|
26.50
|
27.60
|
26.50
|
27.60
|
27.17
|
7.70
|
1,580
|
|
|
1/17/2018
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
7.73
|
300
|
|
|
1/16/2018
|
-0.20 / -0.71%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
7.76
|
500
|
|
|
1/15/2018
|
0.00 / 0.00%
|
28.00
|
28.10
|
28.00
|
28.00
|
28.01
|
7.82
|
6,500
|
|
|
1/12/2018
|
0.00 / 0.00%
|
27.80
|
31.00
|
27.80
|
27.80
|
27.95
|
7.76
|
15,000
|
|
|
1/11/2018
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.00
|
27.80
|
27.30
|
7.76
|
5,999
|
|
|
1/10/2018
|
0.00 / 0.00%
|
27.90
|
28.50
|
27.00
|
28.00
|
27.79
|
7.82
|
48,300
|
|
|
1/9/2018
|
+0.50 / +1.82%
|
27.20
|
28.00
|
27.20
|
28.00
|
27.70
|
7.82
|
1,330
|
|
|