|
Closing price on 5/27/2022
|
|
| Open |
48.20 |
| High |
48.90 |
| Low |
48.00 |
| Volume |
6,900 |
| Split-adjusted Price |
26.99 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.60 / +1.24%
|
48.20
|
48.90
|
48.00
|
48.80
|
48.50
|
26.99
|
6,900
|
|
|
5/26/2022
|
-0.50 / -1.03%
|
49.00
|
51.00
|
47.50
|
48.00
|
48.20
|
26.55
|
12,400
|
|
|
5/25/2022
|
+2.10 / +4.43%
|
50.00
|
50.00
|
47.00
|
49.50
|
48.50
|
27.38
|
10,900
|
|
|
5/24/2022
|
0.00 / 0.00%
|
50.00
|
50.00
|
46.70
|
48.80
|
47.40
|
26.99
|
10,300
|
|
|
5/23/2022
|
+0.50 / +1.02%
|
50.90
|
50.90
|
48.50
|
49.60
|
48.80
|
27.43
|
4,500
|
|
|
5/20/2022
|
+0.20 / +0.41%
|
51.90
|
51.90
|
48.60
|
49.20
|
49.10
|
27.21
|
6,600
|
|
|
5/19/2022
|
-0.60 / -1.20%
|
50.00
|
50.00
|
48.50
|
49.40
|
49.00
|
27.32
|
11,300
|
|
|
5/18/2022
|
-0.10 / -0.20%
|
51.50
|
52.90
|
49.00
|
49.00
|
50.00
|
27.10
|
12,800
|
|
|
5/17/2022
|
+2.20 / +4.45%
|
49.00
|
52.00
|
47.60
|
51.60
|
49.10
|
28.54
|
11,400
|
|
|
5/16/2022
|
+0.40 / +0.82%
|
49.00
|
50.00
|
47.40
|
49.40
|
49.40
|
27.32
|
5,100
|
|
|
5/13/2022
|
-1.40 / -2.81%
|
51.90
|
52.00
|
46.00
|
48.50
|
49.00
|
26.82
|
6,800
|
|
|
5/12/2022
|
+0.30 / +0.58%
|
53.00
|
53.00
|
49.00
|
51.80
|
49.90
|
28.65
|
18,100
|
|
|
5/11/2022
|
+1.80 / +3.52%
|
54.70
|
54.70
|
51.00
|
53.00
|
51.50
|
29.31
|
3,100
|
|
|
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
|
|
|