Closing price on 7/19/2023
|
|
Open |
39.90 |
High |
40.40 |
Low |
39.50 |
Volume |
53,200 |
Split-adjusted Price |
26.17 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/19/2023
|
-0.20 / -0.50%
|
39.90
|
40.40
|
39.50
|
39.50
|
39.90
|
26.17
|
53,200
|
|
7/18/2023
|
+2.00 / +5.28%
|
39.00
|
40.30
|
39.00
|
39.90
|
39.70
|
26.43
|
93,100
|
|
7/17/2023
|
+2.00 / +5.41%
|
37.10
|
39.00
|
36.60
|
39.00
|
37.90
|
25.84
|
133,300
|
|
7/14/2023
|
+0.10 / +0.27%
|
37.10
|
37.10
|
36.80
|
37.10
|
37.00
|
24.58
|
3,000
|
|
7/13/2023
|
0.00 / 0.00%
|
37.30
|
37.30
|
36.60
|
37.00
|
37.00
|
24.51
|
25,300
|
|
7/12/2023
|
+0.20 / +0.54%
|
37.50
|
37.90
|
36.70
|
37.10
|
37.00
|
24.58
|
27,600
|
|
7/11/2023
|
+0.30 / +0.82%
|
36.60
|
37.20
|
36.60
|
36.70
|
36.90
|
24.31
|
22,700
|
|
7/10/2023
|
0.00 / 0.00%
|
36.10
|
36.80
|
36.10
|
36.10
|
36.40
|
23.92
|
38,800
|
|
7/7/2023
|
-0.80 / -2.17%
|
36.90
|
36.90
|
35.70
|
36.10
|
36.10
|
23.92
|
6,700
|
|
7/6/2023
|
-0.40 / -1.08%
|
37.00
|
37.50
|
36.60
|
36.60
|
36.90
|
24.25
|
6,200
|
|
7/5/2023
|
+0.50 / +1.37%
|
36.90
|
37.30
|
36.70
|
37.00
|
37.00
|
24.51
|
4,800
|
|
7/4/2023
|
+0.10 / +0.27%
|
37.10
|
37.30
|
36.00
|
36.90
|
36.50
|
24.45
|
36,800
|
|
7/3/2023
|
-0.20 / -0.53%
|
37.00
|
37.70
|
36.50
|
37.20
|
36.80
|
24.64
|
23,500
|
|
6/30/2023
|
+0.40 / +1.07%
|
36.10
|
37.90
|
36.10
|
37.90
|
37.40
|
25.11
|
30,200
|
|
6/29/2023
|
+0.10 / +0.27%
|
37.90
|
37.90
|
37.20
|
37.80
|
37.50
|
25.04
|
18,000
|
|
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
|
|
|