|
Closing price on 3/26/2018
|
|
| Open |
27.30 |
| High |
27.30 |
| Low |
26.60 |
| Volume |
27,300 |
| Split-adjusted Price |
7.79 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2018
|
-0.50 / -1.85%
|
27.30
|
27.30
|
26.60
|
26.60
|
26.65
|
7.79
|
27,300
|
|
|
3/23/2018
|
0.00 / 0.00%
|
24.10
|
27.30
|
24.10
|
27.30
|
27.14
|
7.99
|
23,000
|
|
|
3/22/2018
|
+0.40 / +1.49%
|
26.90
|
27.30
|
26.90
|
27.30
|
27.08
|
7.99
|
41,500
|
|
|
3/21/2018
|
+0.20 / +0.75%
|
26.70
|
26.90
|
26.70
|
26.90
|
26.75
|
7.88
|
9,200
|
|
|
3/20/2018
|
-0.70 / -2.55%
|
24.20
|
26.70
|
24.20
|
26.70
|
24.93
|
7.82
|
1,420
|
|
|
3/19/2018
|
+0.40 / +1.48%
|
25.10
|
27.40
|
25.10
|
27.40
|
26.88
|
8.02
|
22,600
|
|
|
3/16/2018
|
-1.00 / -3.57%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.05
|
7.90
|
1,100
|
|
|
3/15/2018
|
+2.00 / +7.69%
|
25.10
|
28.00
|
24.80
|
28.00
|
26.14
|
8.20
|
13,600
|
|
|
3/14/2018
|
+0.30 / +1.17%
|
25.70
|
28.00
|
25.70
|
26.00
|
26.18
|
7.61
|
3,210
|
|
|
3/13/2018
|
-0.50 / -1.91%
|
26.20
|
26.20
|
25.70
|
25.70
|
25.76
|
7.17
|
800
|
|
|
3/12/2018
|
-0.40 / -1.50%
|
24.10
|
26.20
|
23.60
|
26.20
|
23.72
|
7.31
|
4,111
|
|
|
3/9/2018
|
-1.30 / -4.73%
|
26.80
|
26.80
|
26.20
|
26.20
|
26.60
|
7.31
|
11,010
|
|
|
3/8/2018
|
+3.00 / +12.24%
|
24.40
|
27.50
|
24.40
|
27.50
|
25.90
|
7.68
|
13,700
|
|
|
3/7/2018
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.53
|
6.84
|
400
|
|
|
3/6/2018
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.60
|
24.60
|
24.75
|
6.87
|
400
|
|
|
3/5/2018
|
+1.20 / +5.11%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
6.90
|
210
|
|
|
3/2/2018
|
-0.30 / -1.19%
|
22.70
|
25.00
|
22.70
|
25.00
|
23.45
|
6.98
|
7,410
|
|
|
3/1/2018
|
-2.30 / -8.33%
|
24.70
|
25.90
|
21.50
|
25.30
|
22.74
|
7.06
|
13,700
|
|
|
2/28/2018
|
+2.60 / +10.40%
|
25.00
|
27.60
|
24.00
|
27.60
|
24.84
|
7.70
|
20,200
|
|
|
2/27/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.00
|
25.00
|
24.03
|
6.98
|
21,700
|
|
|
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
|
|
|