Closing price on 6/28/2023
|
|
Open |
37.30 |
High |
38.20 |
Low |
37.30 |
Volume |
22,100 |
Split-adjusted Price |
25.11 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2023
|
+0.20 / +0.53%
|
37.30
|
38.20
|
37.30
|
37.90
|
37.70
|
25.11
|
22,100
|
|
6/27/2023
|
+0.20 / +0.53%
|
37.60
|
37.90
|
37.50
|
37.80
|
37.70
|
25.04
|
27,800
|
|
6/26/2023
|
+0.30 / +0.80%
|
37.00
|
38.00
|
37.00
|
37.70
|
37.60
|
24.98
|
20,300
|
|
6/23/2023
|
+0.60 / +1.62%
|
37.30
|
37.90
|
37.10
|
37.70
|
37.40
|
24.98
|
12,600
|
|
6/22/2023
|
-0.50 / -1.33%
|
36.80
|
38.00
|
36.80
|
37.10
|
37.10
|
24.58
|
18,300
|
|
6/21/2023
|
-0.10 / -0.26%
|
37.30
|
38.00
|
37.20
|
37.70
|
37.60
|
24.98
|
7,800
|
|
6/20/2023
|
+0.60 / +1.61%
|
37.30
|
38.00
|
37.30
|
37.90
|
37.80
|
25.11
|
52,000
|
|
6/19/2023
|
+0.10 / +0.27%
|
37.40
|
38.10
|
36.90
|
37.70
|
37.30
|
24.98
|
28,200
|
|
6/16/2023
|
+0.30 / +0.80%
|
37.00
|
38.30
|
37.00
|
37.60
|
37.60
|
24.91
|
6,100
|
|
6/15/2023
|
+0.60 / +1.61%
|
37.20
|
38.50
|
37.00
|
37.80
|
37.30
|
25.04
|
31,700
|
|
6/14/2023
|
+0.50 / +1.35%
|
36.70
|
38.90
|
36.70
|
37.60
|
37.20
|
24.91
|
62,200
|
|
6/13/2023
|
+0.20 / +0.53%
|
36.70
|
38.90
|
36.70
|
37.60
|
37.10
|
24.91
|
80,400
|
|
6/12/2023
|
+1.80 / +4.97%
|
35.90
|
38.00
|
35.90
|
38.00
|
37.40
|
25.17
|
97,500
|
|
6/9/2023
|
+0.30 / +0.83%
|
36.10
|
36.40
|
35.90
|
36.30
|
36.20
|
24.05
|
14,000
|
|
6/8/2023
|
+0.20 / +0.56%
|
35.50
|
36.80
|
35.50
|
36.00
|
36.00
|
23.85
|
36,100
|
|
6/7/2023
|
+0.90 / +2.56%
|
35.20
|
36.40
|
35.10
|
36.10
|
35.80
|
23.92
|
100,500
|
|
6/6/2023
|
+0.40 / +1.14%
|
35.10
|
36.50
|
35.00
|
35.50
|
35.20
|
23.52
|
77,600
|
|
6/5/2023
|
0.00 / 0.00%
|
35.00
|
37.00
|
35.00
|
35.50
|
35.10
|
23.52
|
70,200
|
|
6/2/2023
|
+0.80 / +2.27%
|
36.00
|
36.00
|
35.10
|
36.00
|
35.50
|
23.85
|
83,900
|
|
6/1/2023
|
-0.20 / -0.55%
|
35.70
|
36.20
|
34.90
|
36.00
|
35.20
|
23.85
|
57,700
|
|
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
|
|
|