|
Closing price on 5/25/2016
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
8,000 |
| Split-adjusted Price |
4.60 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
+0.20 / +1.17%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.09
|
4.60
|
8,000
|
|
|
5/24/2016
|
-0.10 / -0.58%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.71
|
4.55
|
3,601
|
|
|
5/23/2016
|
+0.90 / +5.52%
|
17.00
|
17.20
|
15.90
|
17.20
|
16.59
|
4.58
|
9,200
|
|
|
5/20/2016
|
+0.70 / +4.43%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.28
|
4.39
|
42,630
|
|
|
5/19/2016
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.97
|
4.20
|
70,100
|
|
|
5/18/2016
|
+0.50 / +3.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.50
|
4.18
|
7,400
|
|
|
5/17/2016
|
-0.80 / -5.00%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.42
|
4.04
|
1,010
|
|
|
5/16/2016
|
+0.30 / +1.91%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.96
|
4.26
|
9,600
|
|
|
5/13/2016
|
-0.50 / -3.03%
|
16.00
|
16.40
|
15.50
|
16.00
|
15.73
|
4.26
|
40,400
|
|
|
5/12/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.53
|
4.39
|
1,110
|
|
|
5/11/2016
|
+0.50 / +3.13%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.43
|
4.39
|
3,000
|
|
|
5/10/2016
|
+0.50 / +3.23%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
4.26
|
10,200
|
|
|
5/9/2016
|
-0.40 / -2.52%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.30
|
4.12
|
4,500
|
|
|
5/6/2016
|
-0.70 / -4.24%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.95
|
4.20
|
8,900
|
|
|
5/5/2016
|
+0.40 / +2.48%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.56
|
4.39
|
3,400
|
|
|
5/4/2016
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.15
|
4.28
|
3,000
|
|
|
4/29/2016
|
+0.90 / +5.63%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.21
|
4.50
|
27,910
|
|
|
4/28/2016
|
+0.50 / +3.23%
|
15.60
|
16.00
|
15.40
|
16.00
|
15.66
|
4.26
|
74,340
|
|
|
4/27/2016
|
+1.50 / +10.71%
|
14.10
|
16.00
|
14.10
|
15.50
|
15.27
|
4.12
|
96,690
|
|
|
4/26/2016
|
-0.30 / -2.10%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
3.72
|
10,100
|
|
|
4/25/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.80
|
0
|
|
|
4/22/2016
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.80
|
9,800
|
|
|
4/21/2016
|
+0.30 / +2.13%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.30
|
3.83
|
3,300
|
|
|
4/20/2016
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.09
|
3.75
|
11,000
|
|
|
4/19/2016
|
+0.50 / +3.68%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.07
|
3.75
|
3,600
|
|
|
4/15/2016
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.61
|
3.62
|
2,500
|
|
|
4/14/2016
|
-1.10 / -7.53%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.68
|
3.59
|
27,600
|
|
|
4/13/2016
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.88
|
400
|
|
|
4/12/2016
|
+0.60 / +4.26%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.91
|
100
|
|
|
4/11/2016
|
+0.50 / +3.68%
|
13.90
|
14.70
|
13.90
|
14.10
|
14.34
|
3.75
|
19,410
|
|
|