|
Closing price on 10/29/2024
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
14,600 |
| Split-adjusted Price |
15.50 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2024
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.59
|
15.50
|
14,600
|
|
|
10/28/2024
|
-0.20 / -1.26%
|
15.85
|
15.90
|
15.20
|
15.70
|
15.76
|
15.70
|
13,100
|
|
|
10/25/2024
|
+0.10 / +0.63%
|
15.85
|
16.05
|
15.85
|
15.90
|
15.98
|
15.90
|
1,600
|
|
|
10/24/2024
|
+0.15 / +0.96%
|
16.65
|
16.65
|
15.65
|
15.80
|
15.82
|
15.80
|
31,500
|
|
|
10/23/2024
|
+0.20 / +1.29%
|
16.00
|
16.20
|
15.50
|
15.65
|
15.86
|
15.65
|
13,300
|
|
|
10/22/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.45
|
15.45
|
15.58
|
15.45
|
18,100
|
|
|
10/21/2024
|
+0.45 / +3.00%
|
15.50
|
15.70
|
15.30
|
15.45
|
15.40
|
15.45
|
23,400
|
|
|
10/18/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
17,400
|
|
|
10/17/2024
|
+0.55 / +3.81%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
100
|
|
|
10/16/2024
|
-0.65 / -4.30%
|
15.00
|
15.00
|
14.45
|
14.45
|
14.95
|
14.45
|
1,100
|
|
|
10/15/2024
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
10/14/2024
|
+0.25 / +1.68%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.40
|
15.10
|
200
|
|
|
10/11/2024
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
900
|
|
|
10/10/2024
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
500
|
|
|
10/9/2024
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
1,000
|
|
|
10/8/2024
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
2,400
|
|
|
10/7/2024
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
0
|
|
|
10/4/2024
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.50
|
14.85
|
14.58
|
14.85
|
1,100
|
|
|
10/3/2024
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
0
|
|
|
10/2/2024
|
-0.35 / -2.30%
|
14.85
|
14.85
|
14.30
|
14.85
|
14.45
|
14.85
|
11,400
|
|
|
10/1/2024
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
|
9/30/2024
|
+0.70 / +4.83%
|
14.50
|
15.20
|
14.50
|
15.20
|
14.60
|
15.20
|
6,800
|
|
|
9/27/2024
|
-0.40 / -2.68%
|
15.00
|
15.10
|
14.50
|
14.50
|
14.76
|
14.50
|
3,600
|
|
|
9/26/2024
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
600
|
|
|
9/25/2024
|
+0.10 / +0.69%
|
14.55
|
14.60
|
14.50
|
14.60
|
14.54
|
14.60
|
14,100
|
|
|
9/24/2024
|
+0.30 / +2.11%
|
14.40
|
14.50
|
14.25
|
14.50
|
14.34
|
14.50
|
13,600
|
|
|
9/23/2024
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.09
|
14.20
|
2,200
|
|
|
9/20/2024
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.78
|
14.00
|
5,000
|
|
|
9/19/2024
|
-0.50 / -3.57%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.56
|
13.50
|
1,100
|
|
|
9/18/2024
|
+0.70 / +5.26%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.82
|
14.00
|
7,700
|
|
|