|
Closing price on 7/31/2017
|
|
| Open |
35.90 |
| High |
41.50 |
| Low |
35.90 |
| Volume |
19,000 |
| Split-adjusted Price |
11.59 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2017
|
+5.40 / +14.96%
|
35.90
|
41.50
|
35.90
|
41.50
|
37.10
|
11.59
|
19,000
|
|
|
7/28/2017
|
+1.10 / +3.07%
|
36.30
|
36.90
|
36.30
|
36.90
|
36.60
|
10.30
|
2,200
|
|
|
7/27/2017
|
+2.30 / +6.87%
|
36.00
|
39.00
|
35.80
|
35.80
|
36.13
|
9.99
|
2,100
|
|
|
7/26/2017
|
0.00 / 0.00%
|
35.40
|
36.00
|
33.50
|
33.50
|
35.29
|
9.35
|
2,500
|
|
|
7/25/2017
|
-0.50 / -1.47%
|
35.00
|
36.50
|
33.00
|
33.50
|
33.99
|
9.35
|
8,900
|
|
|
7/24/2017
|
-0.80 / -2.30%
|
35.50
|
36.00
|
33.00
|
34.00
|
34.23
|
9.49
|
7,400
|
|
|
7/21/2017
|
-1.40 / -3.94%
|
36.50
|
37.00
|
34.00
|
34.10
|
34.82
|
9.52
|
2,500
|
|
|
7/20/2017
|
-0.50 / -1.39%
|
34.50
|
36.60
|
34.00
|
35.50
|
34.82
|
9.91
|
1,500
|
|
|
7/19/2017
|
+2.00 / +5.88%
|
33.50
|
37.80
|
33.50
|
36.00
|
34.19
|
10.05
|
17,400
|
|
|
7/18/2017
|
+0.60 / +1.80%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
9.49
|
100
|
|
|
7/17/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
31.50
|
33.40
|
33.21
|
9.32
|
620
|
|
|
7/14/2017
|
+0.50 / +1.49%
|
33.50
|
34.00
|
32.00
|
34.00
|
33.42
|
9.49
|
2,500
|
|
|
7/13/2017
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
9.35
|
200
|
|
|
7/12/2017
|
+0.50 / +1.52%
|
33.00
|
33.50
|
32.00
|
33.50
|
32.88
|
9.35
|
3,500
|
|
|
7/11/2017
|
+1.00 / +3.13%
|
33.50
|
33.50
|
32.30
|
33.00
|
32.56
|
9.21
|
2,100
|
|
|
7/10/2017
|
-2.00 / -5.88%
|
32.30
|
32.30
|
32.00
|
32.00
|
32.07
|
8.93
|
8,710
|
|
|
7/7/2017
|
-1.40 / -3.95%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
9.49
|
100
|
|
|
7/6/2017
|
-0.40 / -1.12%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
9.88
|
0
|
|
|
7/5/2017
|
-1.00 / -2.72%
|
36.00
|
36.00
|
34.50
|
35.80
|
35.36
|
9.99
|
500
|
|
|
7/4/2017
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
10.27
|
0
|
|
|
7/3/2017
|
+0.90 / +2.51%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
10.27
|
100
|
|
|
6/30/2017
|
+0.10 / +0.27%
|
35.00
|
37.00
|
35.00
|
37.00
|
35.87
|
10.33
|
2,900
|
|
|
6/29/2017
|
+0.90 / +2.50%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
10.30
|
210
|
|
|
6/28/2017
|
0.00 / 0.00%
|
36.90
|
36.90
|
33.50
|
36.00
|
35.07
|
10.05
|
2,400
|
|
|
6/27/2017
|
+1.00 / +2.86%
|
36.50
|
37.00
|
36.00
|
36.00
|
36.63
|
10.05
|
1,200
|
|
|
6/26/2017
|
+0.10 / +0.29%
|
33.10
|
36.00
|
33.10
|
35.00
|
34.56
|
9.77
|
7,236
|
|
|
6/23/2017
|
-0.80 / -2.17%
|
35.00
|
36.00
|
33.00
|
36.00
|
34.87
|
10.05
|
4,100
|
|
|
6/22/2017
|
+4.00 / +12.20%
|
33.00
|
37.00
|
33.00
|
36.80
|
33.61
|
10.27
|
9,200
|
|
|
6/21/2017
|
+1.80 / +5.81%
|
31.90
|
32.80
|
31.90
|
32.80
|
32.21
|
9.16
|
9,200
|
|
|
6/20/2017
|
-0.50 / -1.59%
|
31.80
|
32.00
|
31.00
|
31.00
|
31.61
|
8.65
|
5,300
|
|
|