|
Closing price on 7/1/2022
|
|
| Open |
46.30 |
| High |
47.80 |
| Low |
46.10 |
| Volume |
5,800 |
| Split-adjusted Price |
25.99 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2022
|
-1.40 / -2.89%
|
46.30
|
47.80
|
46.10
|
47.00
|
47.00
|
25.99
|
5,800
|
|
|
6/30/2022
|
+0.80 / +1.65%
|
48.40
|
49.20
|
48.00
|
49.20
|
48.40
|
27.21
|
10,500
|
|
|
6/29/2022
|
-0.10 / -0.20%
|
48.50
|
49.20
|
48.00
|
49.20
|
48.40
|
27.21
|
9,700
|
|
|
6/28/2022
|
+0.20 / +0.41%
|
50.00
|
50.90
|
48.10
|
48.50
|
49.30
|
26.82
|
7,000
|
|
|
6/27/2022
|
+1.30 / +2.78%
|
46.70
|
53.60
|
46.70
|
48.00
|
48.30
|
26.55
|
6,200
|
|
|
6/24/2022
|
-0.10 / -0.21%
|
46.20
|
47.60
|
46.20
|
47.00
|
46.70
|
25.99
|
9,600
|
|
|
6/23/2022
|
+0.90 / +1.93%
|
48.00
|
48.00
|
46.00
|
47.50
|
47.10
|
26.27
|
7,300
|
|
|
6/22/2022
|
+1.50 / +3.26%
|
48.50
|
48.50
|
45.90
|
47.50
|
46.60
|
26.27
|
2,600
|
|
|
6/21/2022
|
+0.50 / +1.08%
|
46.00
|
46.60
|
45.80
|
46.60
|
46.00
|
25.77
|
4,800
|
|
|
6/20/2022
|
-0.10 / -0.21%
|
46.50
|
47.00
|
45.50
|
46.90
|
46.10
|
25.94
|
9,700
|
|
|
6/17/2022
|
-0.30 / -0.62%
|
48.40
|
48.40
|
47.00
|
47.90
|
47.00
|
26.49
|
11,700
|
|
|
6/16/2022
|
-0.20 / -0.42%
|
48.50
|
48.90
|
47.10
|
47.10
|
48.20
|
26.05
|
6,700
|
|
|
6/15/2022
|
+0.80 / +1.69%
|
49.40
|
49.90
|
47.00
|
48.00
|
47.30
|
26.55
|
5,500
|
|
|
6/14/2022
|
-0.10 / -0.21%
|
47.00
|
48.00
|
47.00
|
47.10
|
47.20
|
26.05
|
5,400
|
|
|
6/13/2022
|
-1.90 / -3.89%
|
48.50
|
48.80
|
47.00
|
47.00
|
47.20
|
25.99
|
19,600
|
|
|
6/10/2022
|
-1.00 / -2.02%
|
49.90
|
51.00
|
48.60
|
48.60
|
48.90
|
26.88
|
23,900
|
|
|
6/9/2022
|
-0.70 / -1.39%
|
50.00
|
50.40
|
49.50
|
49.60
|
49.60
|
27.43
|
17,200
|
|
|
6/8/2022
|
+1.10 / +2.25%
|
51.00
|
51.00
|
49.80
|
50.00
|
50.30
|
27.65
|
13,300
|
|
|
6/7/2022
|
+0.40 / +0.81%
|
50.90
|
50.90
|
48.30
|
50.00
|
48.90
|
27.65
|
17,400
|
|
|
6/6/2022
|
+0.30 / +0.60%
|
51.00
|
51.80
|
48.50
|
49.90
|
49.60
|
27.60
|
4,500
|
|
|
6/3/2022
|
+0.60 / +1.19%
|
51.00
|
51.20
|
49.00
|
51.00
|
49.60
|
28.21
|
9,500
|
|
|
6/2/2022
|
+0.50 / +1.00%
|
51.90
|
51.90
|
48.90
|
50.50
|
50.40
|
27.93
|
25,900
|
|
|
6/1/2022
|
-1.00 / -1.92%
|
51.50
|
51.50
|
49.70
|
51.00
|
50.00
|
28.21
|
5,100
|
|
|
5/31/2022
|
+2.00 / +4.01%
|
52.80
|
53.60
|
50.10
|
51.90
|
52.00
|
28.70
|
7,200
|
|
|
5/30/2022
|
+2.50 / +5.15%
|
49.70
|
51.60
|
48.60
|
51.00
|
49.90
|
28.21
|
27,200
|
|
|
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
|
|
|