|
Closing price on 2/9/2017
|
|
| Open |
25.50 |
| High |
28.10 |
| Low |
24.50 |
| Volume |
7,600 |
| Split-adjusted Price |
6.52 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
-0.30 / -1.21%
|
25.50
|
28.10
|
24.50
|
24.50
|
24.69
|
6.52
|
7,600
|
|
|
2/8/2017
|
+0.90 / +3.77%
|
24.90
|
24.90
|
24.20
|
24.80
|
24.45
|
6.60
|
810
|
|
|
2/7/2017
|
-0.80 / -3.24%
|
26.30
|
26.30
|
23.90
|
23.90
|
24.44
|
6.36
|
5,500
|
|
|
2/6/2017
|
+0.10 / +0.41%
|
25.00
|
25.80
|
24.70
|
24.70
|
24.93
|
6.57
|
8,400
|
|
|
2/3/2017
|
+1.10 / +4.68%
|
27.70
|
27.70
|
23.70
|
24.60
|
24.58
|
6.54
|
3,500
|
|
|
2/2/2017
|
-0.10 / -0.42%
|
25.00
|
25.00
|
23.50
|
23.50
|
24.08
|
6.25
|
600
|
|
|
1/25/2017
|
+0.90 / +3.91%
|
24.00
|
24.00
|
23.00
|
23.90
|
23.57
|
6.36
|
4,100
|
|
|
1/24/2017
|
-0.90 / -3.77%
|
23.00
|
23.90
|
23.00
|
23.00
|
23.07
|
6.12
|
2,700
|
|
|
1/23/2017
|
+1.70 / +7.66%
|
22.90
|
23.90
|
18.90
|
23.90
|
22.25
|
6.36
|
3,800
|
|
|
1/20/2017
|
+0.90 / +4.09%
|
23.00
|
23.00
|
22.00
|
22.90
|
22.16
|
6.09
|
3,400
|
|
|
1/19/2017
|
-0.80 / -3.51%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.44
|
5.85
|
1,400
|
|
|
1/18/2017
|
+0.90 / +4.11%
|
22.90
|
22.90
|
22.00
|
22.80
|
22.26
|
6.07
|
2,400
|
|
|
1/17/2017
|
-0.10 / -0.45%
|
22.80
|
23.00
|
21.90
|
21.90
|
22.18
|
5.83
|
2,800
|
|
|
1/16/2017
|
+0.20 / +0.92%
|
22.40
|
23.00
|
21.20
|
22.00
|
22.10
|
5.85
|
4,700
|
|
|
1/13/2017
|
-0.30 / -1.37%
|
21.60
|
22.40
|
21.60
|
21.60
|
21.76
|
5.75
|
1,400
|
|
|
1/12/2017
|
+0.40 / +1.86%
|
22.50
|
22.50
|
21.40
|
21.90
|
21.76
|
5.83
|
900
|
|
|
1/11/2017
|
-0.40 / -1.83%
|
22.50
|
22.50
|
21.10
|
21.50
|
21.39
|
5.72
|
1,900
|
|
|
1/10/2017
|
-2.00 / -8.37%
|
22.80
|
22.80
|
21.10
|
21.90
|
21.66
|
5.83
|
4,700
|
|
|
1/9/2017
|
+2.70 / +12.74%
|
23.90
|
23.90
|
20.60
|
23.90
|
21.36
|
6.36
|
1,300
|
|
|
1/6/2017
|
-0.50 / -2.18%
|
21.50
|
22.50
|
20.20
|
22.40
|
21.19
|
5.96
|
3,500
|
|
|
1/5/2017
|
+0.10 / +0.44%
|
19.70
|
22.90
|
19.70
|
22.90
|
21.59
|
6.09
|
1,200
|
|
|
1/4/2017
|
-1.20 / -5.00%
|
23.00
|
23.00
|
21.00
|
22.80
|
22.38
|
6.07
|
1,001,000
|
|
|
1/3/2017
|
+1.10 / +4.80%
|
22.90
|
24.00
|
20.40
|
24.00
|
22.19
|
6.38
|
1,600
|
|
|
12/30/2016
|
+1.80 / +8.14%
|
22.00
|
23.90
|
19.10
|
23.90
|
22.88
|
6.36
|
10,300
|
|
|
12/29/2016
|
+1.90 / +9.41%
|
18.60
|
22.40
|
18.60
|
22.10
|
21.06
|
5.88
|
4,100
|
|
|
12/28/2016
|
-0.40 / -1.94%
|
20.00
|
22.80
|
20.00
|
20.20
|
20.93
|
5.37
|
7,600
|
|
|
12/27/2016
|
-1.40 / -6.36%
|
23.40
|
23.40
|
20.60
|
20.60
|
21.16
|
5.48
|
2,500
|
|
|
12/26/2016
|
+1.10 / +5.26%
|
17.80
|
23.30
|
17.80
|
22.00
|
21.08
|
5.85
|
2,000
|
|
|
12/23/2016
|
+0.50 / +2.38%
|
17.30
|
22.40
|
17.30
|
21.50
|
20.88
|
5.72
|
2,800
|
|
|
12/22/2016
|
+0.30 / +1.45%
|
18.60
|
22.00
|
18.60
|
21.00
|
20.28
|
5.59
|
2,600
|
|
|