|
Closing price on 8/3/2022
|
|
| Open |
47.50 |
| High |
48.00 |
| Low |
46.00 |
| Volume |
4,000 |
| Split-adjusted Price |
26.55 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2022
|
-0.20 / -0.41%
|
47.50
|
48.00
|
46.00
|
48.00
|
46.40
|
26.55
|
4,000
|
|
|
8/2/2022
|
-1.50 / -3.07%
|
48.00
|
49.90
|
45.70
|
47.30
|
48.20
|
26.16
|
4,500
|
|
|
8/1/2022
|
+0.10 / +0.21%
|
46.90
|
49.80
|
46.90
|
47.00
|
48.80
|
25.99
|
7,500
|
|
|
7/29/2022
|
+6.30 / +14.19%
|
44.00
|
50.70
|
44.00
|
50.70
|
46.90
|
28.04
|
23,300
|
|
|
7/28/2022
|
+0.80 / +1.77%
|
44.80
|
45.90
|
43.90
|
45.90
|
44.40
|
25.39
|
24,000
|
|
|
7/27/2022
|
+0.30 / +0.67%
|
45.00
|
46.00
|
44.00
|
45.00
|
45.10
|
24.89
|
9,200
|
|
|
7/26/2022
|
-0.60 / -1.32%
|
44.50
|
45.50
|
44.00
|
44.90
|
44.70
|
24.83
|
1,800
|
|
|
7/25/2022
|
-1.90 / -4.13%
|
45.70
|
47.30
|
44.00
|
44.10
|
45.50
|
24.39
|
3,900
|
|
|
7/22/2022
|
+1.00 / +2.22%
|
45.00
|
47.00
|
45.00
|
46.00
|
46.00
|
25.44
|
3,200
|
|
|
7/21/2022
|
+2.20 / +5.02%
|
44.40
|
46.00
|
44.40
|
46.00
|
45.00
|
25.44
|
5,400
|
|
|
7/20/2022
|
-0.80 / -1.77%
|
45.10
|
45.10
|
43.10
|
44.40
|
43.80
|
24.56
|
19,800
|
|
|
7/19/2022
|
-1.50 / -3.23%
|
46.50
|
46.50
|
44.10
|
45.00
|
45.20
|
24.89
|
41,700
|
|
|
7/18/2022
|
-0.90 / -1.91%
|
47.10
|
47.10
|
46.10
|
46.10
|
46.50
|
25.50
|
4,400
|
|
|
7/15/2022
|
+0.40 / +0.86%
|
47.00
|
47.20
|
46.10
|
47.00
|
47.00
|
25.99
|
8,700
|
|
|
7/14/2022
|
+0.20 / +0.43%
|
47.40
|
47.40
|
46.10
|
47.00
|
46.60
|
25.99
|
4,100
|
|
|
7/13/2022
|
+1.90 / +4.16%
|
46.40
|
47.60
|
46.30
|
47.60
|
46.80
|
26.33
|
12,700
|
|
|
7/12/2022
|
+0.50 / +1.09%
|
46.90
|
46.90
|
45.00
|
46.40
|
45.70
|
25.66
|
6,100
|
|
|
7/11/2022
|
+0.50 / +1.08%
|
46.20
|
46.60
|
45.70
|
46.60
|
45.90
|
25.77
|
6,700
|
|
|
7/8/2022
|
+0.60 / +1.29%
|
47.20
|
47.20
|
45.30
|
47.00
|
46.10
|
25.99
|
5,600
|
|
|
7/7/2022
|
0.00 / 0.00%
|
47.00
|
47.30
|
46.10
|
46.20
|
46.40
|
25.55
|
9,900
|
|
|
7/6/2022
|
-1.40 / -2.95%
|
47.50
|
48.90
|
45.10
|
46.00
|
46.20
|
25.44
|
12,900
|
|
|
7/5/2022
|
-0.20 / -0.41%
|
46.20
|
49.00
|
46.10
|
48.30
|
47.40
|
26.71
|
2,700
|
|
|
7/4/2022
|
+1.60 / +3.40%
|
49.00
|
49.00
|
48.00
|
48.60
|
48.50
|
26.88
|
2,300
|
|
|
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
|
|
|