Closing price on 5/31/2023
|
|
Open |
36.00 |
High |
37.00 |
Low |
35.50 |
Volume |
8,800 |
Split-adjusted Price |
24.31 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2023
|
+0.20 / +0.55%
|
36.00
|
37.00
|
35.50
|
36.70
|
36.20
|
24.31
|
8,800
|
|
5/30/2023
|
+0.90 / +2.51%
|
34.50
|
37.00
|
34.50
|
36.70
|
36.50
|
24.31
|
3,200
|
|
5/29/2023
|
+0.60 / +1.69%
|
35.40
|
36.50
|
35.40
|
36.00
|
35.80
|
23.85
|
22,900
|
|
5/26/2023
|
+0.10 / +0.28%
|
35.30
|
35.90
|
35.10
|
35.40
|
35.40
|
23.45
|
9,400
|
|
5/25/2023
|
+3.20 / +9.82%
|
32.90
|
36.80
|
32.90
|
35.80
|
35.30
|
23.72
|
93,300
|
|
5/24/2023
|
+0.10 / +0.31%
|
32.30
|
32.90
|
32.30
|
32.40
|
32.60
|
21.46
|
11,000
|
|
5/23/2023
|
+0.20 / +0.62%
|
32.50
|
32.50
|
32.20
|
32.50
|
32.30
|
21.53
|
41,900
|
|
5/22/2023
|
+0.40 / +1.26%
|
32.20
|
32.50
|
32.10
|
32.20
|
32.30
|
21.33
|
30,800
|
|
5/19/2023
|
+0.20 / +0.63%
|
31.50
|
32.30
|
31.50
|
32.00
|
31.80
|
21.20
|
53,500
|
|
5/18/2023
|
0.00 / 0.00%
|
31.50
|
32.50
|
31.50
|
31.70
|
31.80
|
21.00
|
14,100
|
|
5/17/2023
|
+0.30 / +0.94%
|
31.50
|
32.50
|
31.50
|
32.30
|
31.70
|
21.40
|
5,200
|
|
5/16/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.70
|
32.30
|
32.00
|
21.40
|
1,100
|
|
5/15/2023
|
+0.20 / +0.62%
|
32.50
|
33.00
|
32.00
|
32.50
|
32.30
|
21.53
|
9,400
|
|
5/12/2023
|
+0.80 / +2.52%
|
32.40
|
32.90
|
31.70
|
32.50
|
32.30
|
21.53
|
39,600
|
|
5/11/2023
|
-0.20 / -0.62%
|
31.70
|
32.90
|
31.60
|
31.90
|
31.70
|
21.13
|
22,400
|
|
5/10/2023
|
+0.40 / +1.27%
|
31.50
|
33.50
|
31.50
|
32.00
|
32.10
|
21.20
|
3,900
|
|
5/9/2023
|
0.00 / 0.00%
|
31.30
|
32.60
|
31.30
|
32.00
|
31.60
|
21.20
|
4,700
|
|
5/8/2023
|
0.00 / 0.00%
|
32.00
|
32.60
|
31.60
|
32.00
|
32.00
|
21.20
|
9,000
|
|
5/5/2023
|
-0.30 / -0.93%
|
32.10
|
32.10
|
32.00
|
32.00
|
32.00
|
21.20
|
10,300
|
|
5/4/2023
|
-0.70 / -2.14%
|
32.10
|
33.00
|
32.00
|
32.00
|
32.30
|
21.20
|
3,600
|
|
4/28/2023
|
0.00 / 0.00%
|
32.00
|
33.80
|
32.00
|
32.40
|
32.70
|
21.46
|
4,200
|
|
4/27/2023
|
+0.40 / +1.24%
|
31.70
|
33.00
|
31.70
|
32.60
|
32.40
|
21.60
|
1,400
|
|
4/26/2023
|
+0.20 / +0.62%
|
31.60
|
33.80
|
31.60
|
32.40
|
32.20
|
21.46
|
1,200
|
|
4/25/2023
|
-0.20 / -0.60%
|
32.00
|
33.80
|
32.00
|
32.90
|
32.20
|
21.80
|
9,400
|
|
4/24/2023
|
+0.20 / +0.61%
|
32.60
|
33.80
|
32.20
|
33.00
|
33.10
|
21.86
|
14,400
|
|
4/21/2023
|
+0.70 / +2.17%
|
31.00
|
33.00
|
31.00
|
33.00
|
32.80
|
21.86
|
8,400
|
|
4/20/2023
|
+0.50 / +1.56%
|
31.60
|
33.00
|
31.60
|
32.50
|
32.30
|
21.53
|
10,500
|
|
4/19/2023
|
+0.30 / +0.94%
|
32.00
|
32.80
|
31.70
|
32.30
|
32.00
|
21.40
|
8,800
|
|
4/18/2023
|
+1.10 / +3.53%
|
31.00
|
32.30
|
31.00
|
32.30
|
32.00
|
21.40
|
52,200
|
|
4/17/2023
|
+0.40 / +1.29%
|
30.60
|
32.00
|
30.60
|
31.50
|
31.20
|
20.87
|
2,500
|
|
|