Closing price on 8/23/2023
|
|
Open |
42.00 |
High |
42.70 |
Low |
40.00 |
Volume |
12,800 |
Split-adjusted Price |
27.82 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2023
|
+1.30 / +3.19%
|
42.00
|
42.70
|
40.00
|
42.00
|
42.30
|
27.82
|
12,800
|
|
8/22/2023
|
+0.50 / +1.27%
|
39.50
|
42.50
|
39.50
|
40.00
|
40.70
|
26.50
|
4,400
|
|
8/21/2023
|
+0.50 / +1.23%
|
39.30
|
41.40
|
38.90
|
41.00
|
39.50
|
27.16
|
6,700
|
|
8/18/2023
|
-1.40 / -3.39%
|
41.30
|
41.30
|
39.80
|
39.90
|
40.50
|
26.43
|
2,000
|
|
8/17/2023
|
+0.10 / +0.24%
|
41.40
|
42.90
|
40.80
|
41.50
|
41.30
|
27.49
|
3,100
|
|
8/16/2023
|
-0.90 / -2.17%
|
41.30
|
41.90
|
40.30
|
40.60
|
41.40
|
26.90
|
5,500
|
|
8/15/2023
|
-0.40 / -0.95%
|
41.40
|
41.90
|
41.20
|
41.50
|
41.50
|
27.49
|
4,600
|
|
8/14/2023
|
-0.10 / -0.24%
|
41.00
|
42.30
|
41.00
|
42.20
|
41.90
|
27.96
|
2,100
|
|
8/11/2023
|
-1.00 / -2.34%
|
42.70
|
43.00
|
41.50
|
41.70
|
42.30
|
27.62
|
6,100
|
|
8/10/2023
|
+0.60 / +1.45%
|
42.00
|
42.80
|
41.60
|
42.00
|
42.70
|
27.82
|
108,200
|
|
8/9/2023
|
-0.10 / -0.24%
|
41.30
|
41.60
|
41.30
|
41.50
|
41.40
|
27.49
|
900
|
|
8/8/2023
|
+0.20 / +0.48%
|
41.50
|
41.90
|
41.50
|
41.80
|
41.60
|
27.69
|
8,800
|
|
8/7/2023
|
+0.10 / +0.24%
|
41.20
|
41.90
|
41.20
|
41.70
|
41.60
|
27.62
|
3,600
|
|
8/4/2023
|
-0.20 / -0.48%
|
42.00
|
42.00
|
41.10
|
41.90
|
41.60
|
27.76
|
11,400
|
|
8/3/2023
|
0.00 / 0.00%
|
42.00
|
42.90
|
41.90
|
42.00
|
42.10
|
27.82
|
4,600
|
|
8/2/2023
|
+0.40 / +0.95%
|
41.90
|
43.80
|
41.90
|
42.50
|
42.00
|
28.15
|
34,100
|
|
8/1/2023
|
-0.90 / -2.10%
|
42.20
|
43.00
|
42.00
|
42.00
|
42.10
|
27.82
|
43,700
|
|
7/31/2023
|
+2.40 / +5.65%
|
43.00
|
44.90
|
41.00
|
44.90
|
42.90
|
29.74
|
76,000
|
|
7/28/2023
|
+0.60 / +1.39%
|
42.50
|
43.80
|
41.50
|
43.80
|
42.50
|
29.02
|
41,000
|
|
7/27/2023
|
+0.50 / +1.18%
|
43.00
|
43.90
|
42.90
|
43.00
|
43.20
|
28.49
|
4,700
|
|
7/26/2023
|
+0.50 / +1.15%
|
43.60
|
45.00
|
42.00
|
43.90
|
42.50
|
29.08
|
30,800
|
|
7/25/2023
|
0.00 / 0.00%
|
43.60
|
44.00
|
42.60
|
43.60
|
43.40
|
28.88
|
30,100
|
|
7/24/2023
|
+1.30 / +3.12%
|
43.00
|
44.90
|
42.70
|
43.00
|
43.60
|
28.49
|
27,600
|
|
7/21/2023
|
+3.00 / +7.50%
|
40.00
|
43.00
|
40.00
|
43.00
|
41.70
|
28.49
|
114,900
|
|
7/20/2023
|
+0.10 / +0.25%
|
40.00
|
40.60
|
39.60
|
40.00
|
40.00
|
26.50
|
46,900
|
|
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
|
|
|