|
Closing price on 3/10/2026
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
500 |
| Split-adjusted Price |
12.00 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2026
|
+0.05 / +0.42%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
500
|
|
|
3/9/2026
|
-0.85 / -6.64%
|
12.25
|
12.25
|
11.95
|
11.95
|
12.00
|
11.95
|
2,900
|
|
|
3/6/2026
|
-0.10 / -0.78%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.77
|
12.80
|
2,600
|
|
|
3/5/2026
|
+0.65 / +5.31%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.97
|
12.90
|
300
|
|
|
3/4/2026
|
+0.10 / +0.82%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
200
|
|
|
3/3/2026
|
-0.55 / -4.33%
|
12.10
|
12.15
|
12.05
|
12.15
|
12.13
|
12.15
|
900
|
|
|
3/2/2026
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.76
|
12.70
|
1,800
|
|
|
2/27/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2,400
|
|
|
2/26/2026
|
-0.15 / -1.18%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.57
|
12.60
|
900
|
|
|
2/25/2026
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
100
|
|
|
2/24/2026
|
-0.10 / -0.78%
|
12.85
|
12.85
|
12.75
|
12.75
|
12.77
|
12.75
|
500
|
|
|
2/23/2026
|
+0.45 / +3.63%
|
12.55
|
12.90
|
12.55
|
12.85
|
12.83
|
12.85
|
1,000
|
|
|
2/13/2026
|
-0.45 / -3.50%
|
12.85
|
12.85
|
12.40
|
12.40
|
12.55
|
12.40
|
300
|
|
|
2/12/2026
|
+0.15 / +1.18%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
1,100
|
|
|
2/11/2026
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.61
|
12.70
|
900
|
|
|
2/10/2026
|
+0.70 / +5.93%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.41
|
12.50
|
700
|
|
|
2/9/2026
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.60
|
11.80
|
11.72
|
11.80
|
800
|
|
|
2/6/2026
|
-0.05 / -0.40%
|
12.35
|
12.40
|
12.30
|
12.30
|
12.39
|
12.30
|
1,600
|
|
|
2/5/2026
|
-0.50 / -3.89%
|
12.75
|
12.80
|
12.35
|
12.35
|
12.73
|
12.35
|
1,300
|
|
|
2/4/2026
|
+0.45 / +3.63%
|
12.50
|
13.05
|
12.45
|
12.85
|
12.88
|
12.85
|
2,300
|
|
|
2/3/2026
|
+0.15 / +1.22%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
200
|
|
|
2/2/2026
|
-0.55 / -4.30%
|
12.90
|
13.00
|
12.15
|
12.25
|
12.68
|
12.25
|
5,900
|
|
|
1/30/2026
|
+0.55 / +4.49%
|
12.25
|
13.05
|
12.25
|
12.80
|
12.40
|
12.80
|
3,300
|
|
|
1/29/2026
|
-0.55 / -4.30%
|
12.90
|
12.90
|
11.95
|
12.25
|
12.19
|
12.25
|
12,100
|
|
|
1/28/2026
|
-0.95 / -6.91%
|
13.80
|
13.80
|
12.80
|
12.80
|
12.87
|
12.80
|
22,300
|
|
|
1/27/2026
|
-1.00 / -6.78%
|
14.80
|
15.45
|
13.75
|
13.75
|
14.02
|
13.75
|
6,800
|
|
|
1/26/2026
|
+0.05 / +0.34%
|
14.70
|
15.70
|
14.20
|
14.75
|
14.83
|
14.75
|
25,500
|
|
|
1/23/2026
|
+0.80 / +5.76%
|
14.70
|
14.85
|
14.70
|
14.70
|
14.80
|
14.70
|
20,500
|
|
|
1/22/2026
|
+0.90 / +6.92%
|
13.15
|
13.90
|
13.15
|
13.90
|
13.64
|
13.90
|
17,500
|
|
|
1/21/2026
|
-0.15 / -1.14%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
300
|
|
|