Closing price on 2/27/2020
|
|
Open |
27.20 |
High |
28.00 |
Low |
26.80 |
Volume |
16,900 |
Split-adjusted Price |
13.05 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2020
|
-2.10 / -7.27%
|
27.20
|
28.00
|
26.80
|
26.80
|
26.97
|
13.05
|
16,900
|
|
2/26/2020
|
+0.90 / +3.21%
|
28.50
|
28.90
|
28.50
|
28.90
|
28.66
|
14.07
|
500
|
|
2/25/2020
|
-0.30 / -1.06%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
13.63
|
100
|
|
2/24/2020
|
-0.20 / -0.70%
|
29.00
|
29.00
|
27.50
|
28.30
|
27.78
|
13.78
|
11,800
|
|
2/21/2020
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.50
|
28.50
|
28.53
|
13.87
|
700
|
|
2/20/2020
|
+0.20 / +0.71%
|
29.20
|
29.20
|
28.50
|
28.50
|
28.73
|
13.87
|
1,100
|
|
2/19/2020
|
-0.90 / -3.08%
|
29.20
|
29.20
|
28.30
|
28.30
|
28.81
|
13.78
|
4,200
|
|
2/18/2020
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
14.21
|
0
|
|
2/17/2020
|
+0.80 / +2.82%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
14.21
|
100
|
|
2/14/2020
|
0.00 / 0.00%
|
29.20
|
29.20
|
28.30
|
28.30
|
28.36
|
13.78
|
2,300
|
|
2/13/2020
|
-0.70 / -2.41%
|
29.00
|
29.00
|
28.10
|
28.30
|
28.46
|
13.78
|
7,400
|
|
2/12/2020
|
-0.30 / -1.02%
|
29.00
|
29.10
|
28.50
|
29.00
|
28.69
|
14.12
|
8,100
|
|
2/11/2020
|
+0.30 / +1.03%
|
29.40
|
29.40
|
28.90
|
29.30
|
29.05
|
14.26
|
600
|
|
2/10/2020
|
-0.60 / -2.03%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.09
|
14.12
|
5,800
|
|
2/7/2020
|
+0.40 / +1.36%
|
29.20
|
29.90
|
29.20
|
29.80
|
29.56
|
14.51
|
2,100
|
|
2/6/2020
|
-0.90 / -2.97%
|
29.90
|
30.30
|
29.30
|
29.40
|
29.47
|
13.74
|
7,000
|
|
2/5/2020
|
-0.50 / -1.62%
|
30.60
|
30.60
|
29.40
|
30.30
|
29.82
|
14.16
|
500
|
|
2/4/2020
|
+1.70 / +5.84%
|
29.20
|
30.80
|
29.20
|
30.80
|
29.31
|
14.40
|
1,400
|
|
2/3/2020
|
-2.50 / -7.91%
|
29.20
|
29.20
|
29.00
|
29.10
|
29.15
|
13.60
|
1,300
|
|
1/31/2020
|
+2.00 / +6.45%
|
30.80
|
33.00
|
30.80
|
33.00
|
31.55
|
15.43
|
2,800
|
|
1/30/2020
|
+1.80 / +6.16%
|
30.80
|
32.00
|
29.20
|
31.00
|
29.54
|
14.49
|
10,100
|
|
1/22/2020
|
+0.90 / +3.01%
|
29.90
|
31.30
|
28.50
|
30.80
|
29.20
|
14.40
|
17,900
|
|
1/21/2020
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.98
|
500
|
|
1/20/2020
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.98
|
100
|
|
1/17/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.02
|
0
|
|
1/16/2020
|
+1.00 / +3.45%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.02
|
100
|
|
1/15/2020
|
+0.10 / +0.35%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.03
|
13.56
|
41,600
|
|
1/14/2020
|
-1.00 / -3.34%
|
29.20
|
29.20
|
28.90
|
28.90
|
28.92
|
13.51
|
9,000
|
|
1/13/2020
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.98
|
0
|
|
1/10/2020
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
13.98
|
0
|
|
|