Closing price on 5/10/2022
|
|
Open |
50.00 |
High |
53.00 |
Low |
50.00 |
Volume |
13,900 |
Split-adjusted Price |
28.87 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2022
|
-0.60 / -1.14%
|
50.00
|
53.00
|
50.00
|
52.20
|
51.20
|
28.87
|
13,900
|
|
5/9/2022
|
-6.70 / -11.80%
|
56.00
|
56.00
|
50.00
|
50.10
|
52.80
|
27.71
|
31,800
|
|
5/6/2022
|
+0.20 / +0.35%
|
57.00
|
57.00
|
56.00
|
56.80
|
56.80
|
31.41
|
2,800
|
|
5/5/2022
|
+1.00 / +1.81%
|
56.40
|
57.70
|
56.10
|
56.20
|
56.60
|
31.08
|
14,800
|
|
5/4/2022
|
-0.20 / -0.35%
|
57.00
|
58.00
|
55.10
|
56.80
|
55.20
|
31.41
|
11,400
|
|
4/29/2022
|
+3.40 / +6.25%
|
56.90
|
57.80
|
54.50
|
57.80
|
57.00
|
31.97
|
28,000
|
|
4/28/2022
|
+3.20 / +5.96%
|
53.70
|
56.90
|
53.40
|
56.90
|
54.40
|
31.47
|
13,800
|
|
4/27/2022
|
+2.20 / +4.18%
|
54.90
|
54.90
|
52.60
|
54.80
|
53.70
|
30.31
|
20,900
|
|
4/26/2022
|
-0.10 / -0.19%
|
53.00
|
53.90
|
47.10
|
53.90
|
52.60
|
29.81
|
35,400
|
|
4/25/2022
|
-2.60 / -4.62%
|
58.00
|
58.50
|
50.60
|
53.70
|
54.00
|
29.70
|
31,600
|
|
4/22/2022
|
-1.90 / -3.28%
|
58.90
|
58.90
|
52.50
|
56.00
|
56.30
|
30.97
|
28,400
|
|
4/21/2022
|
-1.30 / -2.21%
|
57.50
|
60.90
|
56.30
|
57.40
|
57.90
|
31.75
|
37,000
|
|
4/20/2022
|
-3.60 / -5.84%
|
59.00
|
61.40
|
58.00
|
58.00
|
58.70
|
32.08
|
27,900
|
|
4/19/2022
|
-2.60 / -4.19%
|
62.10
|
63.90
|
59.50
|
59.50
|
61.60
|
32.91
|
55,900
|
|
4/18/2022
|
-0.20 / -0.32%
|
61.00
|
64.50
|
61.00
|
61.90
|
62.10
|
34.23
|
77,900
|
|
4/15/2022
|
+3.30 / +5.68%
|
58.40
|
66.80
|
58.10
|
61.40
|
62.10
|
33.96
|
135,300
|
|
4/14/2022
|
0.00 / 0.00%
|
59.00
|
59.00
|
57.50
|
58.30
|
58.10
|
32.24
|
8,200
|
|
4/13/2022
|
+0.20 / +0.34%
|
59.10
|
59.10
|
58.00
|
58.60
|
58.30
|
32.41
|
31,000
|
|
4/12/2022
|
+0.10 / +0.17%
|
59.20
|
59.20
|
56.50
|
59.20
|
58.40
|
32.74
|
43,100
|
|
4/8/2022
|
-0.20 / -0.34%
|
59.70
|
59.70
|
59.00
|
59.10
|
59.10
|
32.69
|
15,500
|
|
4/7/2022
|
-0.50 / -0.84%
|
59.70
|
59.70
|
59.00
|
59.20
|
59.30
|
32.74
|
22,400
|
|
4/6/2022
|
+0.10 / +0.17%
|
59.40
|
60.40
|
59.20
|
59.20
|
59.70
|
32.74
|
29,600
|
|
4/5/2022
|
+0.40 / +0.67%
|
60.00
|
60.90
|
59.00
|
59.90
|
59.10
|
33.13
|
227,100
|
|
4/4/2022
|
-0.90 / -1.50%
|
59.90
|
60.80
|
59.00
|
59.30
|
59.50
|
32.80
|
49,500
|
|
4/1/2022
|
-0.50 / -0.83%
|
60.80
|
60.80
|
59.80
|
59.90
|
60.20
|
33.13
|
61,400
|
|
3/31/2022
|
+0.40 / +0.66%
|
61.00
|
61.00
|
59.20
|
60.80
|
60.40
|
33.63
|
50,800
|
|
3/30/2022
|
+0.80 / +1.35%
|
59.20
|
61.00
|
59.20
|
60.00
|
60.40
|
33.18
|
80,800
|
|
3/29/2022
|
+0.10 / +0.17%
|
59.30
|
60.00
|
56.10
|
59.80
|
59.20
|
33.07
|
43,100
|
|
3/28/2022
|
-0.60 / -0.99%
|
61.00
|
61.20
|
59.00
|
59.90
|
59.70
|
33.13
|
30,700
|
|
3/25/2022
|
+2.00 / +3.37%
|
60.00
|
61.50
|
60.00
|
61.30
|
60.50
|
33.90
|
125,200
|
|
|