Closing price on 9/22/2023
|
|
Open |
41.00 |
High |
42.00 |
Low |
40.00 |
Volume |
16,000 |
Split-adjusted Price |
27.82 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2023
|
-0.70 / -1.64%
|
41.00
|
42.00
|
40.00
|
42.00
|
40.80
|
27.82
|
16,000
|
|
9/21/2023
|
-0.80 / -1.86%
|
42.90
|
43.90
|
41.50
|
42.10
|
42.70
|
27.89
|
9,500
|
|
9/20/2023
|
+0.60 / +1.42%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
28.42
|
100
|
|
9/19/2023
|
-0.10 / -0.23%
|
42.90
|
43.00
|
40.80
|
42.50
|
42.30
|
28.15
|
19,400
|
|
9/18/2023
|
-0.10 / -0.24%
|
42.80
|
43.00
|
42.40
|
42.40
|
42.60
|
28.09
|
9,900
|
|
9/15/2023
|
+0.10 / +0.24%
|
42.40
|
42.70
|
41.90
|
42.50
|
42.50
|
28.15
|
8,200
|
|
9/14/2023
|
-0.50 / -1.16%
|
42.50
|
42.50
|
41.80
|
42.50
|
42.40
|
28.15
|
4,100
|
|
9/13/2023
|
-0.70 / -1.62%
|
43.40
|
43.50
|
42.10
|
42.60
|
43.00
|
28.22
|
11,600
|
|
9/12/2023
|
-0.10 / -0.23%
|
43.10
|
43.50
|
42.50
|
43.00
|
43.30
|
28.49
|
14,200
|
|
9/11/2023
|
+0.40 / +0.94%
|
42.90
|
43.30
|
42.50
|
42.90
|
43.10
|
28.42
|
43,500
|
|
9/8/2023
|
+0.60 / +1.43%
|
42.50
|
43.00
|
42.00
|
42.50
|
42.50
|
28.15
|
37,900
|
|
9/7/2023
|
+1.00 / +2.42%
|
41.80
|
42.40
|
41.60
|
42.40
|
41.90
|
28.09
|
126,200
|
|
9/6/2023
|
+0.60 / +1.46%
|
41.90
|
41.90
|
41.00
|
41.80
|
41.40
|
27.69
|
16,000
|
|
9/5/2023
|
+0.80 / +1.95%
|
40.90
|
41.90
|
40.90
|
41.90
|
41.20
|
27.76
|
29,200
|
|
8/31/2023
|
+0.60 / +1.47%
|
41.00
|
41.90
|
40.90
|
41.30
|
41.10
|
27.36
|
7,800
|
|
8/30/2023
|
+0.40 / +0.99%
|
40.90
|
41.00
|
40.00
|
40.90
|
40.70
|
27.09
|
1,300
|
|
8/29/2023
|
+0.30 / +0.73%
|
41.50
|
41.50
|
40.30
|
41.30
|
40.50
|
27.36
|
2,300
|
|
8/28/2023
|
+0.40 / +0.97%
|
41.00
|
41.50
|
40.90
|
41.50
|
41.00
|
27.49
|
900
|
|
8/25/2023
|
+1.00 / +2.44%
|
41.00
|
41.90
|
40.60
|
41.90
|
41.10
|
27.76
|
6,300
|
|
8/24/2023
|
-1.00 / -2.36%
|
40.50
|
41.30
|
40.50
|
41.30
|
40.90
|
27.36
|
200
|
|
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
|
|
|