Closing price on 1/23/2024
|
|
Open |
13.10 |
High |
13.40 |
Low |
13.05 |
Volume |
1,400 |
Split-adjusted Price |
11.81 |
|
|
ABR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/23/2024
|
-0.15 / -1.11%
|
13.10
|
13.40
|
13.05
|
13.40
|
13.09
|
11.81
|
1,400
|
|
1/22/2024
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
11.95
|
0
|
|
1/19/2024
|
+0.40 / +3.04%
|
13.20
|
13.55
|
13.20
|
13.55
|
13.37
|
11.95
|
1,100
|
|
1/18/2024
|
-0.50 / -3.66%
|
13.15
|
13.50
|
13.15
|
13.15
|
13.15
|
11.59
|
400
|
|
1/17/2024
|
-0.05 / -0.36%
|
13.70
|
13.70
|
13.00
|
13.65
|
13.27
|
12.03
|
1,400
|
|
1/16/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.08
|
0
|
|
1/15/2024
|
+0.05 / +0.37%
|
13.90
|
13.90
|
13.10
|
13.70
|
13.32
|
12.08
|
900
|
|
1/12/2024
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.05
|
13.65
|
13.47
|
12.03
|
300
|
|
1/11/2024
|
+0.60 / +4.56%
|
14.00
|
14.00
|
13.20
|
13.75
|
13.54
|
12.12
|
400
|
|
1/10/2024
|
-0.35 / -2.59%
|
13.50
|
13.80
|
13.15
|
13.15
|
13.50
|
11.59
|
1,100
|
|
1/9/2024
|
-0.35 / -2.53%
|
13.50
|
13.50
|
13.15
|
13.50
|
13.43
|
11.90
|
500
|
|
1/8/2024
|
+0.45 / +3.36%
|
13.85
|
13.85
|
13.80
|
13.85
|
13.84
|
12.21
|
2,700
|
|
1/5/2024
|
-0.35 / -2.55%
|
13.75
|
13.85
|
13.40
|
13.40
|
13.78
|
11.81
|
1,800
|
|
1/4/2024
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.70
|
13.75
|
13.77
|
12.12
|
1,500
|
|
1/3/2024
|
+0.45 / +3.33%
|
13.20
|
13.95
|
13.05
|
13.95
|
13.54
|
12.30
|
2,300
|
|
1/2/2024
|
-0.25 / -1.82%
|
13.95
|
13.95
|
13.05
|
13.50
|
13.42
|
11.90
|
1,000
|
|
12/29/2023
|
-0.05 / -0.36%
|
13.80
|
13.80
|
13.75
|
13.75
|
13.76
|
12.12
|
900
|
|
12/28/2023
|
+0.25 / +1.85%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.87
|
12.17
|
300
|
|
12/27/2023
|
-0.20 / -1.45%
|
13.65
|
13.65
|
13.55
|
13.55
|
13.57
|
11.95
|
2,100
|
|
12/26/2023
|
+0.25 / +1.85%
|
13.50
|
13.75
|
13.50
|
13.75
|
13.58
|
12.12
|
300
|
|
12/25/2023
|
+0.20 / +1.50%
|
13.75
|
13.75
|
13.05
|
13.50
|
13.28
|
11.90
|
700
|
|
12/22/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.73
|
100
|
|
12/21/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.73
|
100
|
|
12/20/2023
|
-0.50 / -3.62%
|
13.75
|
13.75
|
13.05
|
13.30
|
13.30
|
11.73
|
800
|
|
12/19/2023
|
-0.10 / -0.72%
|
13.05
|
13.80
|
13.05
|
13.80
|
13.18
|
12.17
|
600
|
|
12/18/2023
|
+0.40 / +2.96%
|
13.45
|
13.90
|
13.45
|
13.90
|
13.55
|
12.26
|
1,000
|
|
12/15/2023
|
+0.45 / +3.45%
|
13.05
|
13.50
|
13.05
|
13.50
|
13.16
|
11.90
|
1,200
|
|
12/14/2023
|
-0.20 / -1.51%
|
13.25
|
13.25
|
13.05
|
13.05
|
13.15
|
11.51
|
200
|
|
12/13/2023
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.20
|
13.25
|
13.24
|
11.68
|
600
|
|
12/12/2023
|
+0.10 / +0.76%
|
13.95
|
13.95
|
13.15
|
13.25
|
13.26
|
11.68
|
3,800
|
|
|