|
Closing price on 1/10/2020
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
1,600 |
| Split-adjusted Price |
9.41 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2020
|
+0.20 / +1.49%
|
13.50
|
14.00
|
13.50
|
13.60
|
13.60
|
9.41
|
1,600
|
|
|
1/9/2020
|
-0.50 / -3.60%
|
13.60
|
13.60
|
13.00
|
13.40
|
13.50
|
9.27
|
2,100
|
|
|
1/8/2020
|
+0.20 / +1.46%
|
13.80
|
13.90
|
13.00
|
13.90
|
13.24
|
9.61
|
2,800
|
|
|
1/7/2020
|
-0.40 / -2.84%
|
14.70
|
14.70
|
13.70
|
13.70
|
13.77
|
9.48
|
1,500
|
|
|
1/6/2020
|
+1.80 / +14.63%
|
12.50
|
14.10
|
12.50
|
14.10
|
12.78
|
9.75
|
1,200
|
|
|
1/3/2020
|
+1.70 / +14.05%
|
12.00
|
13.80
|
12.00
|
13.80
|
12.28
|
9.55
|
2,000
|
|
|
1/2/2020
|
+0.40 / +3.42%
|
11.70
|
12.20
|
11.70
|
12.10
|
11.97
|
8.37
|
1,800
|
|
|
12/31/2019
|
-3.50 / -23.03%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
8.09
|
1,500
|
|
|
12/30/2019
|
+1.90 / +14.29%
|
11.40
|
15.20
|
11.40
|
15.20
|
11.57
|
10.51
|
2,500
|
|
|
12/27/2019
|
+0.30 / +2.04%
|
13.20
|
15.00
|
13.20
|
15.00
|
13.31
|
10.38
|
1,600
|
|
|
12/26/2019
|
+1.80 / +13.95%
|
12.90
|
14.70
|
12.90
|
14.70
|
13.07
|
10.17
|
3,900
|
|
|
12/25/2019
|
-1.40 / -9.79%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.76
|
8.92
|
1,100
|
|
|
12/24/2019
|
+1.80 / +14.40%
|
12.70
|
14.30
|
12.70
|
14.30
|
12.85
|
9.89
|
1,100
|
|
|
12/23/2019
|
-1.40 / -10.07%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.65
|
2,000
|
|
|
12/20/2019
|
+1.80 / +14.88%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.61
|
500
|
|
|
12/19/2019
|
-1.70 / -12.32%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.37
|
2,000
|
|
|
12/18/2019
|
+1.80 / +15.00%
|
12.00
|
13.80
|
12.00
|
13.80
|
12.06
|
9.55
|
3,100
|
|
|
12/17/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.30
|
4,000
|
|
|
12/16/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.37
|
3,000
|
|
|
12/13/2019
|
+0.20 / +1.68%
|
11.70
|
13.60
|
11.70
|
12.10
|
12.10
|
8.37
|
6,300
|
|
|
12/12/2019
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.23
|
2,000
|
|
|
12/11/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.30
|
2,000
|
|
|
12/10/2019
|
-1.80 / -13.04%
|
13.80
|
13.80
|
11.70
|
12.00
|
12.09
|
8.30
|
1,300
|
|
|
12/9/2019
|
0.00 / 0.00%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.60
|
9.55
|
500
|
|
|
12/6/2019
|
-1.20 / -8.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.55
|
100
|
|
|
12/5/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.38
|
0
|
|
|
12/4/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.38
|
3,000
|
|
|
12/3/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.38
|
0
|
|
|
12/2/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.38
|
0
|
|
|
11/29/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.38
|
0
|
|
|