|
|
Closing price on 5/19/2020
|
|
| Open |
28.20 |
| High |
28.60 |
| Low |
26.80 |
| Volume |
76,300 |
| Split-adjusted Price |
13.39 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
+0.60 / +2.23%
|
28.20
|
28.60
|
26.80
|
27.50
|
27.78
|
13.39
|
76,300
|
|
|
5/18/2020
|
-0.40 / -1.47%
|
27.30
|
27.80
|
26.50
|
26.90
|
26.64
|
13.09
|
163,800
|
|
|
5/15/2020
|
-1.00 / -3.57%
|
28.70
|
28.70
|
26.90
|
27.00
|
27.33
|
13.14
|
76,900
|
|
|
5/14/2020
|
-0.20 / -0.71%
|
27.70
|
28.80
|
27.70
|
28.00
|
28.33
|
13.63
|
183,700
|
|
|
5/13/2020
|
+1.20 / +4.44%
|
26.70
|
28.90
|
26.40
|
28.20
|
27.53
|
13.73
|
115,800
|
|
|
5/12/2020
|
-0.40 / -1.46%
|
27.40
|
27.40
|
26.20
|
27.00
|
26.72
|
13.14
|
96,400
|
|
|
5/11/2020
|
+1.80 / +7.03%
|
27.10
|
27.50
|
26.70
|
27.40
|
27.20
|
13.34
|
120,100
|
|
|
5/8/2020
|
+2.00 / +7.91%
|
26.50
|
27.50
|
25.40
|
27.30
|
25.63
|
13.29
|
136,900
|
|
|
5/7/2020
|
+0.20 / +0.80%
|
27.90
|
27.90
|
25.10
|
25.30
|
25.15
|
12.31
|
356,800
|
|
|
5/6/2020
|
+0.10 / +0.40%
|
25.10
|
27.90
|
25.00
|
25.10
|
25.09
|
12.22
|
114,500
|
|
|
5/5/2020
|
+0.50 / +2.04%
|
24.50
|
27.40
|
24.50
|
25.00
|
25.05
|
12.17
|
91,700
|
|
|
5/4/2020
|
+0.30 / +1.24%
|
24.90
|
24.90
|
24.30
|
24.50
|
24.44
|
11.93
|
3,900
|
|
|
4/29/2020
|
-0.40 / -1.63%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
11.78
|
3,400
|
|
|
4/28/2020
|
+0.60 / +2.50%
|
24.00
|
25.00
|
24.00
|
24.60
|
24.20
|
11.97
|
8,100
|
|
|
4/27/2020
|
0.00 / 0.00%
|
24.00
|
24.40
|
23.90
|
24.00
|
24.00
|
11.68
|
6,800
|
|
|
4/24/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.70
|
24.00
|
23.97
|
11.68
|
1,800
|
|
|
4/23/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
11.68
|
1,200
|
|
|
4/22/2020
|
+0.50 / +2.13%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.83
|
11.68
|
3,900
|
|
|
4/21/2020
|
-0.30 / -1.26%
|
23.50
|
23.90
|
23.50
|
23.50
|
23.71
|
11.44
|
2,400
|
|
|
4/20/2020
|
0.00 / 0.00%
|
23.80
|
24.40
|
23.80
|
23.80
|
23.93
|
11.58
|
18,700
|
|
|
4/17/2020
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.70
|
23.70
|
23.78
|
11.54
|
7,900
|
|
|
4/16/2020
|
+0.10 / +0.43%
|
23.90
|
24.30
|
23.50
|
23.60
|
23.59
|
11.49
|
3,000
|
|
|
4/15/2020
|
-0.80 / -3.29%
|
23.50
|
24.30
|
23.40
|
23.50
|
23.86
|
11.44
|
8,100
|
|
|
4/14/2020
|
+1.00 / +4.29%
|
23.30
|
24.40
|
23.20
|
24.30
|
23.38
|
11.83
|
8,000
|
|
|
4/13/2020
|
+0.40 / +1.75%
|
22.90
|
24.90
|
22.90
|
23.30
|
23.10
|
11.34
|
7,200
|
|
|
4/10/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
11.15
|
4,100
|
|
|
4/9/2020
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.94
|
11.15
|
3,300
|
|
|
4/8/2020
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.95
|
11.10
|
8,400
|
|
|
4/7/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.20
|
9,000
|
|
|
4/6/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.20
|
6,800
|
|
|
|
|
|