|
Closing price on 4/10/2019
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.60 |
| Volume |
6,200 |
| Split-adjusted Price |
7.10 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2019
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.97
|
7.10
|
6,200
|
|
|
4/9/2019
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.60
|
22.61
|
6.98
|
3,000
|
|
|
4/8/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.04
|
0
|
|
|
4/5/2019
|
+0.70 / +3.17%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.83
|
7.04
|
400
|
|
|
4/4/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.10
|
22.10
|
22.15
|
6.82
|
11,700
|
|
|
4/3/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.10
|
22.10
|
22.24
|
6.82
|
1,300
|
|
|
4/2/2019
|
-1.70 / -7.14%
|
22.50
|
23.80
|
22.10
|
22.10
|
22.44
|
6.82
|
27,100
|
|
|
4/1/2019
|
+0.10 / +0.42%
|
24.00
|
24.00
|
22.00
|
23.80
|
22.07
|
7.35
|
13,400
|
|
|
3/29/2019
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.60
|
24.00
|
23.69
|
7.41
|
1,100
|
|
|
3/28/2019
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.74
|
7.38
|
500
|
|
|
3/27/2019
|
-0.10 / -0.42%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.11
|
7.38
|
800
|
|
|
3/26/2019
|
+1.00 / +4.35%
|
25.80
|
25.90
|
24.00
|
24.00
|
25.23
|
7.41
|
300
|
|
|
3/25/2019
|
0.00 / 0.00%
|
25.40
|
25.40
|
23.00
|
23.00
|
23.30
|
7.10
|
800
|
|
|
3/22/2019
|
+0.50 / +2.22%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.05
|
7.10
|
1,900
|
|
|
3/21/2019
|
+0.30 / +1.35%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.53
|
6.95
|
300
|
|
|
3/20/2019
|
-0.70 / -3.06%
|
22.90
|
23.40
|
22.20
|
22.20
|
22.86
|
6.86
|
700
|
|
|
3/19/2019
|
-1.00 / -4.18%
|
23.90
|
23.90
|
22.90
|
22.90
|
23.40
|
7.07
|
200
|
|
|
3/18/2019
|
+0.10 / +0.42%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.57
|
7.38
|
300
|
|
|
3/15/2019
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.80
|
7.41
|
1,100
|
|
|
3/14/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
7.41
|
100
|
|
|
3/13/2019
|
-0.50 / -2.04%
|
24.00
|
24.00
|
22.60
|
24.00
|
23.31
|
7.03
|
2,900
|
|
|
3/12/2019
|
+1.50 / +6.52%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
7.17
|
0
|
|
|
3/11/2019
|
-1.40 / -5.74%
|
26.00
|
26.00
|
23.00
|
23.00
|
24.50
|
6.73
|
200
|
|
|
3/8/2019
|
+0.30 / +1.28%
|
28.70
|
28.70
|
23.80
|
23.80
|
24.40
|
6.97
|
900
|
|
|
3/7/2019
|
0.00 / 0.00%
|
26.40
|
26.40
|
23.50
|
23.50
|
24.95
|
6.88
|
200
|
|
|
3/6/2019
|
-0.50 / -2.08%
|
26.00
|
26.00
|
23.10
|
23.50
|
23.55
|
6.88
|
1,100
|
|
|
3/5/2019
|
+1.00 / +4.35%
|
26.00
|
26.00
|
24.00
|
24.00
|
25.00
|
7.03
|
200
|
|
|
3/4/2019
|
-0.90 / -3.77%
|
26.70
|
26.70
|
23.00
|
23.00
|
23.34
|
6.73
|
1,100
|
|
|
3/1/2019
|
-3.50 / -13.16%
|
26.60
|
26.60
|
23.10
|
23.10
|
23.88
|
6.76
|
1,300
|
|
|
2/28/2019
|
+2.60 / +10.83%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
7.79
|
100
|
|
|