|
Closing price on 6/26/2026
|
|
| Open |
11.25 |
| High |
11.65 |
| Low |
11.15 |
| Volume |
3,100 |
| Split-adjusted Price |
11.65 |
There is no data on 6/27/2026. Display data on 6/26/2026 instead.
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
-0.05 / -0.43%
|
11.25
|
11.65
|
11.15
|
11.65
|
11.22
|
11.65
|
3,100
|
|
|
6/25/2026
|
+0.50 / +4.46%
|
11.85
|
11.85
|
11.70
|
11.70
|
11.74
|
11.70
|
1,200
|
|
|
6/24/2026
|
-0.70 / -5.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
200
|
|
|
6/23/2026
|
+0.50 / +4.39%
|
12.05
|
12.05
|
11.50
|
11.90
|
11.81
|
11.90
|
700
|
|
|
6/22/2026
|
-0.30 / -2.56%
|
11.45
|
11.45
|
11.40
|
11.40
|
11.41
|
11.40
|
1,400
|
|
|
6/19/2026
|
+0.45 / +4.00%
|
11.45
|
11.70
|
11.45
|
11.70
|
11.52
|
11.70
|
1,000
|
|
|
6/18/2026
|
-0.65 / -5.46%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
5,400
|
|
|
6/17/2026
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.75
|
12.90
|
12.85
|
11.90
|
1,400
|
|
|
6/16/2026
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.81
|
500
|
|
|
6/15/2026
|
+0.40 / +3.23%
|
13.25
|
13.25
|
12.80
|
12.80
|
13.23
|
11.81
|
7,600
|
|
|
6/12/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.44
|
0
|
|
|
6/11/2026
|
+0.25 / +2.06%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.44
|
800
|
|
|
6/10/2026
|
-0.45 / -3.57%
|
12.80
|
12.80
|
12.15
|
12.15
|
12.26
|
11.21
|
3,000
|
|
|
6/9/2026
|
+0.45 / +3.70%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.62
|
1,000
|
|
|
6/8/2026
|
-0.75 / -5.81%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
11.21
|
700
|
|
|
6/5/2026
|
+0.70 / +5.74%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.90
|
100
|
|
|
6/4/2026
|
-0.50 / -3.94%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.25
|
100
|
|
|
6/3/2026
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.72
|
0
|
|
|
6/2/2026
|
+0.60 / +4.96%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.59
|
11.72
|
1,100
|
|
|
6/1/2026
|
-0.50 / -3.97%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.18
|
11.16
|
600
|
|
|
5/29/2026
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.67
|
11.62
|
300
|
|
|
5/28/2026
|
+0.05 / +0.40%
|
12.65
|
12.70
|
12.65
|
12.70
|
12.68
|
11.72
|
300
|
|
|
5/27/2026
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
11.67
|
100
|
|
|
5/26/2026
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
11.67
|
300
|
|
|
5/25/2026
|
+0.05 / +0.40%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
11.67
|
100
|
|
|
5/22/2026
|
+0.10 / +0.80%
|
12.55
|
12.60
|
12.55
|
12.60
|
12.59
|
11.62
|
500
|
|
|
5/21/2026
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.55
|
11.53
|
6,100
|
|
|
5/20/2026
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.72
|
1,200
|
|
|
5/19/2026
|
-0.45 / -3.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.72
|
200
|
|
|
5/18/2026
|
+0.15 / +1.15%
|
12.50
|
13.15
|
12.50
|
13.15
|
12.89
|
12.13
|
1,900
|
|
|