|
Closing price on 3/22/2017
|
|
| Open |
24.60 |
| High |
25.00 |
| Low |
24.60 |
| Volume |
3,110 |
| Split-adjusted Price |
6.87 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.60
|
24.60
|
24.61
|
6.87
|
3,110
|
|
|
3/21/2017
|
-0.60 / -2.38%
|
24.80
|
26.90
|
24.50
|
24.60
|
24.97
|
6.87
|
6,600
|
|
|
3/20/2017
|
-0.60 / -2.33%
|
24.10
|
25.20
|
24.10
|
25.20
|
24.81
|
7.03
|
2,600
|
|
|
3/17/2017
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
7.20
|
100
|
|
|
3/16/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
7.26
|
100
|
|
|
3/15/2017
|
+0.90 / +3.59%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
7.26
|
100
|
|
|
3/14/2017
|
-0.40 / -1.57%
|
25.30
|
25.30
|
24.10
|
25.10
|
24.79
|
7.01
|
1,200
|
|
|
3/13/2017
|
+0.20 / +0.79%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.78
|
110
|
|
|
3/10/2017
|
-0.70 / -2.77%
|
26.00
|
26.00
|
24.60
|
24.60
|
25.33
|
6.54
|
300
|
|
|
3/9/2017
|
-0.50 / -1.94%
|
26.00
|
26.00
|
24.10
|
25.30
|
24.54
|
6.73
|
1,400
|
|
|
3/8/2017
|
+0.10 / +0.39%
|
25.50
|
26.00
|
24.20
|
25.80
|
24.79
|
6.86
|
1,050
|
|
|
3/7/2017
|
-0.30 / -1.15%
|
24.20
|
25.70
|
24.20
|
25.70
|
25.17
|
6.84
|
300
|
|
|
3/6/2017
|
+1.40 / +5.69%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
6.92
|
200
|
|
|
3/3/2017
|
+0.40 / +1.60%
|
26.00
|
26.00
|
24.00
|
25.40
|
24.60
|
6.76
|
1,200
|
|
|
3/2/2017
|
-0.80 / -3.10%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.14
|
6.65
|
1,100
|
|
|
3/1/2017
|
-0.20 / -0.77%
|
26.00
|
26.00
|
24.40
|
25.80
|
24.95
|
6.86
|
800
|
|
|
2/28/2017
|
+1.10 / +4.42%
|
25.50
|
26.00
|
23.60
|
26.00
|
24.56
|
6.92
|
9,500
|
|
|
2/27/2017
|
+0.90 / +3.75%
|
24.10
|
24.90
|
23.50
|
24.90
|
24.02
|
6.62
|
30,100
|
|
|
2/24/2017
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.80
|
24.00
|
23.98
|
6.38
|
600
|
|
|
2/23/2017
|
-0.10 / -0.41%
|
25.50
|
26.00
|
23.10
|
24.00
|
24.02
|
6.38
|
22,600
|
|
|
2/22/2017
|
+0.40 / +1.69%
|
20.40
|
26.00
|
20.40
|
24.10
|
23.65
|
6.41
|
4,400
|
|
|
2/21/2017
|
-1.10 / -4.44%
|
25.50
|
26.00
|
23.70
|
23.70
|
24.00
|
6.30
|
6,200
|
|
|
2/20/2017
|
-0.40 / -1.59%
|
24.90
|
24.90
|
23.50
|
24.80
|
23.76
|
6.60
|
4,700
|
|
|
2/17/2017
|
-0.20 / -0.80%
|
25.50
|
25.50
|
24.80
|
24.80
|
25.18
|
6.60
|
500
|
|
|
2/16/2017
|
+0.20 / +0.81%
|
25.00
|
25.00
|
24.70
|
25.00
|
24.88
|
6.65
|
500
|
|
|
2/15/2017
|
-0.10 / -0.40%
|
25.50
|
25.50
|
24.80
|
24.80
|
25.27
|
6.60
|
300
|
|
|
2/14/2017
|
+0.70 / +2.89%
|
25.00
|
25.00
|
24.40
|
24.90
|
24.76
|
6.62
|
500
|
|
|
2/13/2017
|
-0.10 / -0.41%
|
25.50
|
25.50
|
24.10
|
24.20
|
24.53
|
6.44
|
800
|
|
|
2/10/2017
|
+0.50 / +2.04%
|
25.80
|
25.80
|
24.00
|
25.00
|
24.28
|
6.65
|
3,800
|
|
|
2/9/2017
|
-0.30 / -1.21%
|
25.50
|
28.10
|
24.50
|
24.50
|
24.69
|
6.52
|
7,600
|
|
|