|
Closing price on 9/15/2026
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
400 |
| Split-adjusted Price |
10.50 |
There is no data on 9/16/2026. Display data on 9/15/2026 instead.
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2026
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.28
|
10.50
|
400
|
|
|
9/14/2026
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.27
|
10.20
|
1,000
|
|
|
9/11/2026
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
9/10/2026
|
-0.30 / -2.75%
|
10.65
|
10.65
|
10.60
|
10.60
|
10.61
|
10.60
|
1,200
|
|
|
9/9/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
9/8/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
9/7/2026
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
700
|
|
|
9/4/2026
|
-0.70 / -6.19%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.63
|
10.60
|
5,400
|
|
|
9/3/2026
|
-0.20 / -1.74%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
11.30
|
400
|
|
|
8/28/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
8/27/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
8/26/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
8/25/2026
|
-0.10 / -0.86%
|
11.05
|
11.50
|
10.90
|
11.50
|
10.97
|
11.50
|
6,000
|
|
|
8/24/2026
|
-0.15 / -1.28%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.70
|
11.60
|
6,100
|
|
|
8/21/2026
|
+0.60 / +5.38%
|
11.15
|
11.75
|
11.00
|
11.75
|
11.05
|
11.75
|
4,600
|
|
|
8/20/2026
|
-0.55 / -4.70%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
800
|
|
|
8/19/2026
|
+0.30 / +2.63%
|
11.00
|
11.75
|
11.00
|
11.70
|
11.66
|
11.70
|
7,300
|
|
|
8/18/2026
|
-0.85 / -6.94%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.42
|
11.40
|
2,300
|
|
|
8/17/2026
|
+0.50 / +4.26%
|
11.30
|
12.45
|
10.95
|
12.25
|
11.07
|
12.25
|
13,500
|
|
|
8/14/2026
|
-0.85 / -6.75%
|
11.80
|
12.70
|
11.75
|
11.75
|
11.83
|
11.75
|
13,100
|
|
|
8/13/2026
|
-0.90 / -6.67%
|
13.50
|
14.40
|
12.60
|
12.60
|
13.32
|
12.60
|
12,900
|
|
|
8/12/2026
|
+0.85 / +6.72%
|
13.30
|
13.50
|
11.85
|
13.50
|
13.45
|
13.50
|
24,800
|
|
|
8/11/2026
|
+0.80 / +6.75%
|
12.55
|
12.65
|
12.55
|
12.65
|
12.64
|
12.65
|
13,500
|
|
|
8/10/2026
|
+0.75 / +6.76%
|
11.45
|
11.85
|
11.45
|
11.85
|
11.59
|
11.85
|
4,500
|
|
|
8/7/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
8/6/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
8/5/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
8/4/2026
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
11.10
|
1,100
|
|
|
8/3/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
300
|
|
|
7/31/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|