Closing price on 3/27/2023
|
|
Open |
32.90 |
High |
33.50 |
Low |
32.00 |
Volume |
5,800 |
Split-adjusted Price |
21.53 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2023
|
0.00 / 0.00%
|
32.90
|
33.50
|
32.00
|
32.50
|
32.40
|
21.53
|
5,800
|
|
3/24/2023
|
-0.40 / -1.23%
|
33.00
|
33.40
|
32.10
|
32.10
|
32.50
|
21.27
|
4,300
|
|
3/23/2023
|
-0.80 / -2.41%
|
33.40
|
33.50
|
32.20
|
32.40
|
32.50
|
21.46
|
4,800
|
|
3/22/2023
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.20
|
32.60
|
33.20
|
21.60
|
9,100
|
|
3/21/2023
|
+0.20 / +0.62%
|
33.70
|
33.70
|
32.10
|
32.70
|
32.60
|
21.66
|
5,200
|
|
3/20/2023
|
-0.40 / -1.23%
|
33.50
|
33.50
|
32.00
|
32.00
|
32.50
|
21.20
|
2,400
|
|
3/17/2023
|
+1.30 / +4.00%
|
33.00
|
34.00
|
32.00
|
33.80
|
32.40
|
22.39
|
11,100
|
|
3/16/2023
|
-0.40 / -1.22%
|
32.50
|
32.60
|
32.50
|
32.50
|
32.50
|
21.53
|
70,700
|
|
3/15/2023
|
+0.10 / +0.29%
|
34.00
|
34.00
|
32.50
|
34.00
|
32.90
|
22.52
|
9,200
|
|
3/14/2023
|
-0.70 / -2.08%
|
33.50
|
34.80
|
32.90
|
32.90
|
33.90
|
21.80
|
2,100
|
|
3/13/2023
|
-1.00 / -2.99%
|
33.30
|
35.80
|
32.50
|
32.50
|
33.60
|
21.53
|
11,000
|
|
3/10/2023
|
-0.70 / -2.12%
|
32.30
|
34.00
|
32.30
|
32.30
|
33.50
|
21.40
|
115,900
|
|
3/9/2023
|
-0.70 / -2.14%
|
32.90
|
33.90
|
31.90
|
32.00
|
33.00
|
21.20
|
13,300
|
|
3/8/2023
|
-0.70 / -2.14%
|
32.80
|
32.90
|
31.90
|
32.00
|
32.70
|
21.20
|
10,800
|
|
3/7/2023
|
+0.30 / +0.92%
|
32.20
|
32.80
|
32.20
|
32.80
|
32.70
|
21.73
|
6,400
|
|
3/6/2023
|
-1.10 / -3.37%
|
32.10
|
33.00
|
31.50
|
31.50
|
32.50
|
20.87
|
9,700
|
|
3/3/2023
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
21.60
|
0
|
|
3/2/2023
|
+0.40 / +1.27%
|
33.00
|
33.00
|
31.90
|
31.90
|
32.60
|
21.13
|
300
|
|
3/1/2023
|
-0.70 / -2.18%
|
32.40
|
32.80
|
31.40
|
31.40
|
31.50
|
20.80
|
1,700
|
|
2/28/2023
|
+1.40 / +4.44%
|
31.00
|
33.50
|
31.00
|
32.90
|
32.10
|
21.80
|
8,000
|
|
2/27/2023
|
+1.10 / +3.50%
|
31.40
|
32.70
|
31.30
|
32.50
|
31.50
|
21.53
|
7,200
|
|
2/24/2023
|
+0.10 / +0.32%
|
31.90
|
31.90
|
31.30
|
31.60
|
31.40
|
20.93
|
5,300
|
|
2/23/2023
|
-0.40 / -1.25%
|
33.00
|
33.00
|
31.20
|
31.70
|
31.50
|
21.00
|
9,200
|
|
2/22/2023
|
+0.10 / +0.31%
|
31.50
|
33.10
|
31.50
|
32.00
|
32.10
|
21.20
|
5,000
|
|
2/21/2023
|
0.00 / 0.00%
|
31.50
|
32.40
|
31.50
|
31.50
|
31.90
|
20.87
|
1,100
|
|
2/20/2023
|
+0.30 / +0.96%
|
32.00
|
32.00
|
31.00
|
31.50
|
31.50
|
20.87
|
3,400
|
|
2/17/2023
|
-0.80 / -2.44%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.20
|
21.20
|
1,800
|
|
2/16/2023
|
+0.10 / +0.31%
|
32.60
|
33.00
|
32.60
|
32.80
|
32.80
|
21.73
|
300
|
|
2/15/2023
|
+1.00 / +3.17%
|
33.50
|
33.50
|
31.10
|
32.50
|
32.70
|
21.53
|
700
|
|
2/14/2023
|
-1.00 / -3.14%
|
32.00
|
32.70
|
30.80
|
30.80
|
31.50
|
20.40
|
2,500
|
|
|