Closing price on 3/21/2024
|
|
Open |
25.30 |
High |
25.40 |
Low |
25.10 |
Volume |
30,500 |
Split-adjusted Price |
24.16 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2024
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.10
|
25.10
|
25.20
|
24.16
|
30,500
|
|
3/20/2024
|
+0.10 / +0.40%
|
25.20
|
25.30
|
25.00
|
25.30
|
25.00
|
24.36
|
53,900
|
|
3/19/2024
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.10
|
25.20
|
25.20
|
24.26
|
19,800
|
|
3/18/2024
|
-0.20 / -0.79%
|
25.20
|
25.50
|
24.90
|
25.20
|
25.10
|
24.26
|
63,500
|
|
3/15/2024
|
+0.30 / +1.20%
|
25.10
|
25.60
|
25.10
|
25.40
|
25.40
|
24.45
|
45,100
|
|
3/14/2024
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.00
|
25.30
|
25.10
|
24.36
|
149,900
|
|
3/13/2024
|
+0.30 / +1.20%
|
25.40
|
25.40
|
25.20
|
25.40
|
25.30
|
24.45
|
48,800
|
|
3/12/2024
|
-0.20 / -0.79%
|
25.30
|
25.40
|
25.00
|
25.10
|
25.10
|
24.16
|
69,600
|
|
3/11/2024
|
+0.10 / +0.40%
|
25.40
|
25.50
|
25.30
|
25.40
|
25.30
|
24.45
|
20,500
|
|
3/8/2024
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.20
|
25.40
|
25.30
|
24.45
|
18,400
|
|
3/7/2024
|
-0.10 / -0.39%
|
25.40
|
25.50
|
25.30
|
25.40
|
25.40
|
24.45
|
30,300
|
|
3/6/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.30
|
25.40
|
25.50
|
24.45
|
39,900
|
|
3/5/2024
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.40
|
25.50
|
25.40
|
24.55
|
37,600
|
|
3/4/2024
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.40
|
25.50
|
25.50
|
24.55
|
83,600
|
|
3/1/2024
|
+0.10 / +0.39%
|
25.60
|
25.70
|
25.40
|
25.70
|
25.50
|
24.74
|
90,700
|
|
2/29/2024
|
-0.20 / -0.78%
|
25.90
|
26.00
|
25.30
|
25.60
|
25.60
|
24.64
|
86,900
|
|
2/28/2024
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.60
|
25.80
|
25.80
|
24.84
|
10,000
|
|
2/27/2024
|
+0.10 / +0.39%
|
25.90
|
25.90
|
25.50
|
25.70
|
25.70
|
24.74
|
21,900
|
|
2/26/2024
|
+0.30 / +1.17%
|
25.40
|
25.90
|
25.40
|
25.90
|
25.60
|
24.93
|
17,100
|
|
2/23/2024
|
-0.20 / -0.78%
|
25.80
|
26.00
|
25.40
|
25.50
|
25.60
|
24.55
|
103,800
|
|
2/22/2024
|
+0.20 / +0.78%
|
25.70
|
25.90
|
25.60
|
25.90
|
25.70
|
24.93
|
71,100
|
|
2/21/2024
|
+0.10 / +0.39%
|
25.70
|
25.90
|
25.40
|
25.60
|
25.70
|
24.64
|
99,600
|
|
2/20/2024
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.40
|
25.70
|
25.50
|
24.74
|
98,700
|
|
2/19/2024
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.50
|
25.80
|
25.70
|
24.84
|
51,700
|
|
2/16/2024
|
+0.50 / +1.96%
|
25.50
|
26.20
|
25.50
|
26.00
|
25.60
|
25.03
|
42,300
|
|
2/15/2024
|
-0.10 / -0.39%
|
26.00
|
26.50
|
25.40
|
25.70
|
25.50
|
24.74
|
80,400
|
|
2/7/2024
|
+0.40 / +1.57%
|
25.90
|
26.10
|
25.50
|
25.90
|
25.80
|
24.93
|
42,000
|
|
2/6/2024
|
+0.20 / +0.79%
|
25.80
|
26.20
|
25.20
|
25.60
|
25.50
|
24.64
|
17,400
|
|
2/5/2024
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.20
|
25.80
|
25.40
|
24.84
|
80,500
|
|
2/2/2024
|
-0.30 / -1.16%
|
26.30
|
26.30
|
25.50
|
25.60
|
25.70
|
24.64
|
51,800
|
|
|