Closing price on 4/17/2024
|
|
Open |
23.70 |
High |
23.70 |
Low |
23.10 |
Volume |
31,400 |
Split-adjusted Price |
22.53 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.10
|
23.40
|
23.30
|
22.53
|
31,400
|
|
4/16/2024
|
-0.70 / -2.89%
|
23.90
|
24.20
|
23.00
|
23.50
|
23.40
|
22.62
|
85,500
|
|
4/15/2024
|
-0.50 / -2.04%
|
24.30
|
24.70
|
24.00
|
24.00
|
24.20
|
23.10
|
53,500
|
|
4/12/2024
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.50
|
23.59
|
19,200
|
|
4/11/2024
|
+0.10 / +0.41%
|
24.50
|
24.70
|
24.30
|
24.60
|
24.50
|
23.68
|
27,700
|
|
4/10/2024
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.40
|
24.50
|
24.50
|
23.59
|
15,700
|
|
4/9/2024
|
-0.20 / -0.81%
|
24.70
|
24.90
|
24.10
|
24.60
|
24.50
|
23.68
|
39,800
|
|
4/8/2024
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.70
|
24.70
|
24.80
|
23.78
|
4,000
|
|
4/5/2024
|
+0.20 / +0.81%
|
24.70
|
25.10
|
24.60
|
25.00
|
24.80
|
24.07
|
31,200
|
|
4/4/2024
|
-0.20 / -0.80%
|
25.00
|
25.20
|
24.70
|
24.70
|
24.80
|
23.78
|
23,800
|
|
4/3/2024
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.80
|
24.90
|
24.90
|
23.97
|
38,600
|
|
4/2/2024
|
-0.10 / -0.40%
|
25.00
|
25.20
|
24.80
|
24.90
|
24.90
|
23.97
|
81,700
|
|
4/1/2024
|
-0.20 / -0.79%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.00
|
24.07
|
64,000
|
|
3/29/2024
|
-0.10 / -0.40%
|
25.30
|
25.60
|
25.00
|
25.20
|
25.20
|
24.26
|
221,700
|
|
3/28/2024
|
+0.20 / +0.79%
|
25.20
|
25.40
|
25.20
|
25.40
|
25.30
|
24.45
|
8,400
|
|
3/27/2024
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.20
|
25.40
|
25.20
|
24.45
|
9,100
|
|
3/26/2024
|
+0.10 / +0.40%
|
25.20
|
25.50
|
25.20
|
25.30
|
25.30
|
24.36
|
37,400
|
|
3/25/2024
|
+0.10 / +0.40%
|
25.40
|
25.40
|
25.20
|
25.30
|
25.20
|
24.36
|
21,900
|
|
3/22/2024
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.00
|
25.30
|
25.20
|
24.36
|
181,600
|
|
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
|
|
|