|
Closing price on 6/28/2021
|
|
Open |
61.90 |
High |
62.00 |
Low |
59.30 |
Volume |
26,700 |
Split-adjusted Price |
30.69 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2021
|
+1.70 / +2.87%
|
61.90
|
62.00
|
59.30
|
60.90
|
60.30
|
30.69
|
26,700
|
|
6/25/2021
|
+1.50 / +2.54%
|
59.70
|
62.00
|
57.50
|
60.50
|
59.20
|
30.49
|
94,200
|
|
6/24/2021
|
+0.30 / +0.51%
|
60.00
|
60.00
|
58.00
|
59.00
|
59.00
|
29.74
|
43,100
|
|
6/23/2021
|
-1.90 / -3.15%
|
60.00
|
60.00
|
58.30
|
58.40
|
58.70
|
29.43
|
72,100
|
|
6/22/2021
|
-1.60 / -2.56%
|
62.00
|
62.50
|
57.00
|
60.90
|
60.30
|
30.69
|
105,100
|
|
6/21/2021
|
+1.60 / +2.64%
|
61.50
|
69.50
|
61.10
|
62.10
|
62.50
|
31.30
|
101,700
|
|
6/18/2021
|
+5.00 / +8.91%
|
58.00
|
62.00
|
58.00
|
61.10
|
60.50
|
30.79
|
206,600
|
|
6/17/2021
|
+4.00 / +7.41%
|
54.50
|
58.30
|
53.50
|
58.00
|
56.10
|
29.23
|
198,100
|
|
6/16/2021
|
+1.90 / +3.61%
|
53.30
|
54.70
|
53.30
|
54.50
|
54.00
|
27.47
|
131,200
|
|
6/15/2021
|
+2.00 / +3.90%
|
51.30
|
53.90
|
51.30
|
53.30
|
52.60
|
26.86
|
170,100
|
|
6/14/2021
|
+0.10 / +0.20%
|
52.00
|
52.00
|
51.00
|
51.20
|
51.30
|
25.80
|
154,900
|
|
6/11/2021
|
-0.10 / -0.19%
|
52.00
|
52.50
|
50.50
|
51.30
|
51.10
|
25.85
|
65,000
|
|
6/10/2021
|
+1.00 / +1.96%
|
53.60
|
53.60
|
50.60
|
52.00
|
51.40
|
26.21
|
93,200
|
|
6/9/2021
|
-2.50 / -4.59%
|
51.00
|
54.40
|
49.50
|
52.00
|
51.00
|
26.21
|
200,600
|
|
6/8/2021
|
-2.90 / -5.36%
|
53.00
|
62.20
|
51.20
|
51.20
|
54.50
|
25.80
|
95,600
|
|
6/7/2021
|
+3.50 / +6.96%
|
51.00
|
55.50
|
51.00
|
53.80
|
54.05
|
27.11
|
137,100
|
|
6/4/2021
|
+6.90 / +14.97%
|
46.00
|
53.00
|
46.00
|
53.00
|
50.30
|
26.71
|
594,400
|
|
6/3/2021
|
+1.50 / +3.31%
|
45.50
|
48.00
|
45.40
|
46.80
|
46.10
|
23.59
|
124,800
|
|
6/2/2021
|
+0.30 / +0.66%
|
44.80
|
45.90
|
44.80
|
45.50
|
45.30
|
22.93
|
26,100
|
|
6/1/2021
|
-0.20 / -0.44%
|
45.90
|
46.80
|
44.80
|
45.50
|
45.20
|
22.93
|
35,200
|
|
5/31/2021
|
+1.10 / +2.51%
|
45.90
|
49.00
|
44.50
|
44.90
|
45.70
|
22.63
|
129,800
|
|
5/28/2021
|
+0.30 / +0.69%
|
43.90
|
46.00
|
43.30
|
43.70
|
43.80
|
22.02
|
85,800
|
|
5/27/2021
|
-0.30 / -0.69%
|
43.70
|
43.70
|
43.10
|
43.20
|
43.40
|
21.77
|
20,600
|
|
5/26/2021
|
+0.40 / +0.93%
|
43.70
|
43.70
|
43.30
|
43.60
|
43.50
|
21.97
|
16,300
|
|
5/25/2021
|
+1.00 / +2.35%
|
42.40
|
44.00
|
42.40
|
43.50
|
43.20
|
21.92
|
43,800
|
|
5/24/2021
|
+0.20 / +0.47%
|
42.50
|
43.40
|
42.00
|
42.70
|
42.50
|
21.52
|
18,000
|
|
5/21/2021
|
+0.80 / +1.90%
|
42.20
|
43.50
|
42.20
|
43.00
|
42.50
|
21.67
|
6,900
|
|
5/20/2021
|
+0.20 / +0.47%
|
43.00
|
43.70
|
41.60
|
42.60
|
42.20
|
21.47
|
8,600
|
|
5/19/2021
|
+0.90 / +2.14%
|
43.70
|
44.00
|
42.00
|
43.00
|
42.44
|
21.67
|
10,500
|
|
5/18/2021
|
+0.40 / +0.94%
|
42.40
|
43.50
|
41.50
|
42.90
|
42.13
|
21.62
|
13,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AIC
|
2,700
|
12.00
|
4.35%
|
|
|
BHI
|
2,000
|
13.70
|
-2.14%
|
|
|
BIC
|
433,500
|
32.70
|
6.86%
|
|
|
BLI
|
33,800
|
11.00
|
0.00%
|
|
|
BMI
|
1,537,400
|
24.90
|
5.51%
|
|
|
MIG
|
1,200,000
|
18.40
|
6.98%
|
|
|
PGI
|
2,500
|
24.00
|
0.00%
|
|
|
PTI
|
1,300
|
32.10
|
-1.23%
|
|
|
|
Market Update
Last updated at 3:06:42 PM
|
|
|
|
|