|
Closing price on 1/25/2022
|
|
| Open |
21.40 |
| High |
21.50 |
| Low |
20.80 |
| Volume |
31,800 |
| Split-adjusted Price |
18.34 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
-0.10 / -0.48%
|
21.40
|
21.50
|
20.80
|
20.80
|
21.20
|
18.34
|
31,800
|
|
|
1/24/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
18.43
|
0
|
|
|
1/21/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.20
|
21.00
|
20.90
|
18.51
|
1,200
|
|
|
1/20/2022
|
+1.00 / +4.93%
|
20.00
|
21.30
|
20.00
|
21.30
|
21.00
|
18.78
|
900
|
|
|
1/19/2022
|
+1.60 / +7.84%
|
22.40
|
22.40
|
20.00
|
22.00
|
20.30
|
19.40
|
3,400
|
|
|
1/18/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.99
|
1,600
|
|
|
1/17/2022
|
+1.10 / +5.31%
|
20.30
|
21.80
|
20.20
|
21.80
|
20.40
|
19.22
|
1,000
|
|
|
1/14/2022
|
+2.40 / +11.43%
|
21.00
|
23.40
|
20.60
|
23.40
|
20.70
|
20.63
|
4,200
|
|
|
1/13/2022
|
+2.50 / +11.63%
|
20.80
|
24.00
|
20.10
|
24.00
|
21.00
|
21.16
|
7,700
|
|
|
1/12/2022
|
-3.50 / -14.00%
|
22.20
|
22.20
|
21.30
|
21.50
|
21.50
|
18.96
|
4,300
|
|
|
1/11/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.04
|
0
|
|
|
1/10/2022
|
-3.20 / -12.75%
|
25.10
|
25.10
|
21.90
|
21.90
|
25.00
|
19.31
|
5,500
|
|
|
1/7/2022
|
-4.40 / -14.92%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
22.13
|
41,900
|
|
|
1/6/2022
|
+2.10 / +7.66%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
26.01
|
100
|
|
|
1/5/2022
|
-0.30 / -1.08%
|
26.40
|
27.50
|
26.40
|
27.50
|
27.40
|
24.25
|
1,800
|
|
|
1/4/2022
|
+1.10 / +4.35%
|
28.50
|
28.50
|
26.40
|
26.40
|
27.80
|
23.28
|
300
|
|
|
12/31/2021
|
+0.20 / +0.81%
|
28.00
|
28.00
|
25.00
|
25.00
|
25.30
|
22.04
|
1,100
|
|
|
12/30/2021
|
+1.70 / +7.42%
|
24.90
|
24.90
|
24.60
|
24.60
|
24.80
|
21.69
|
300
|
|
|
12/29/2021
|
+2.70 / +12.16%
|
22.50
|
24.90
|
22.50
|
24.90
|
22.90
|
21.95
|
1,800
|
|
|
12/28/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.57
|
0
|
|
|
12/27/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.57
|
0
|
|
|
12/24/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.57
|
0
|
|
|
12/23/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.57
|
100
|
|
|
12/22/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.57
|
0
|
|
|
12/21/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.57
|
400
|
|
|
12/20/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.57
|
0
|
|
|
12/17/2021
|
+0.10 / +0.45%
|
20.40
|
22.50
|
20.40
|
22.50
|
22.20
|
19.84
|
2,200
|
|
|
12/16/2021
|
+0.10 / +0.45%
|
20.10
|
22.50
|
20.10
|
22.50
|
22.40
|
19.84
|
2,100
|
|
|
12/15/2021
|
0.00 / 0.00%
|
20.80
|
22.80
|
20.80
|
22.80
|
22.40
|
20.10
|
1,300
|
|
|
12/14/2021
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.10
|
100
|
|
|