|
Closing price on 9/24/2020
|
|
| Open |
33.40 |
| High |
33.40 |
| Low |
33.00 |
| Volume |
10,800 |
| Split-adjusted Price |
16.48 |
|
|
ABI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2020
|
-0.30 / -0.90%
|
33.40
|
33.40
|
33.00
|
33.00
|
33.01
|
16.48
|
10,800
|
|
|
9/23/2020
|
+0.30 / +0.91%
|
33.70
|
33.70
|
32.90
|
33.30
|
33.14
|
16.63
|
3,300
|
|
|
9/22/2020
|
-0.20 / -0.60%
|
33.30
|
33.30
|
32.60
|
33.00
|
32.89
|
16.48
|
15,600
|
|
|
9/21/2020
|
+0.20 / +0.61%
|
33.00
|
34.00
|
32.50
|
33.20
|
33.00
|
16.58
|
15,200
|
|
|
9/18/2020
|
+0.10 / +0.31%
|
33.00
|
33.70
|
32.80
|
32.80
|
32.99
|
16.38
|
800
|
|
|
9/17/2020
|
-0.30 / -0.91%
|
32.70
|
32.90
|
32.00
|
32.70
|
32.41
|
16.33
|
28,200
|
|
|
9/16/2020
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.80
|
33.00
|
32.89
|
16.48
|
1,600
|
|
|
9/15/2020
|
0.00 / 0.00%
|
33.70
|
33.70
|
32.80
|
33.00
|
32.98
|
16.48
|
7,700
|
|
|
9/14/2020
|
0.00 / 0.00%
|
33.70
|
33.70
|
32.70
|
33.00
|
33.00
|
16.48
|
10,100
|
|
|
9/11/2020
|
+0.30 / +0.92%
|
33.80
|
33.80
|
32.60
|
33.00
|
32.98
|
16.48
|
800
|
|
|
9/10/2020
|
-0.90 / -2.68%
|
33.80
|
33.80
|
32.60
|
32.70
|
32.91
|
16.33
|
11,600
|
|
|
9/9/2020
|
-0.30 / -0.88%
|
33.90
|
34.40
|
32.90
|
33.60
|
33.13
|
16.78
|
13,200
|
|
|
9/8/2020
|
+0.90 / +2.73%
|
33.50
|
35.40
|
32.80
|
33.90
|
33.65
|
16.93
|
3,100
|
|
|
9/7/2020
|
+0.40 / +1.23%
|
33.30
|
34.00
|
32.50
|
33.00
|
32.82
|
16.48
|
11,300
|
|
|
9/4/2020
|
+0.90 / +2.77%
|
32.50
|
33.40
|
32.30
|
33.40
|
32.62
|
16.68
|
24,500
|
|
|
9/3/2020
|
+0.20 / +0.62%
|
32.80
|
33.50
|
32.50
|
32.50
|
32.74
|
16.23
|
15,100
|
|
|
9/1/2020
|
-0.10 / -0.30%
|
32.10
|
32.80
|
32.00
|
32.80
|
32.25
|
16.38
|
11,200
|
|
|
8/31/2020
|
-0.40 / -1.20%
|
33.80
|
33.80
|
31.60
|
32.90
|
32.07
|
16.43
|
17,200
|
|
|
8/28/2020
|
-0.20 / -0.61%
|
32.90
|
34.60
|
32.30
|
32.70
|
33.28
|
16.33
|
7,500
|
|
|
8/27/2020
|
+1.50 / +4.78%
|
31.90
|
32.90
|
31.80
|
32.90
|
32.09
|
16.43
|
19,600
|
|
|
8/26/2020
|
-0.40 / -1.26%
|
31.50
|
31.60
|
31.40
|
31.40
|
31.50
|
15.68
|
4,900
|
|
|
8/25/2020
|
0.00 / 0.00%
|
32.20
|
32.20
|
31.50
|
31.80
|
31.67
|
15.88
|
7,400
|
|
|
8/24/2020
|
+0.50 / +1.60%
|
31.50
|
32.50
|
31.50
|
31.80
|
31.96
|
15.88
|
46,700
|
|
|
8/21/2020
|
+0.40 / +1.29%
|
31.00
|
35.00
|
30.30
|
31.30
|
31.27
|
15.63
|
27,700
|
|
|
8/20/2020
|
-0.10 / -0.32%
|
31.00
|
31.10
|
30.90
|
30.90
|
30.99
|
15.43
|
11,400
|
|
|
8/19/2020
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.80
|
31.00
|
30.97
|
15.48
|
14,700
|
|
|
8/18/2020
|
+0.10 / +0.32%
|
30.90
|
31.30
|
30.90
|
31.00
|
31.04
|
15.48
|
5,900
|
|
|
8/17/2020
|
-0.20 / -0.64%
|
30.90
|
31.00
|
30.80
|
30.90
|
30.87
|
15.43
|
9,100
|
|
|
8/14/2020
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.10
|
31.07
|
15.53
|
21,700
|
|
|
8/13/2020
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.00
|
31.10
|
31.19
|
15.53
|
18,500
|
|
|