|
Closing price on 10/30/2023
|
|
| Open |
15.80 |
| High |
18.00 |
| Low |
15.80 |
| Volume |
4,400 |
| Split-adjusted Price |
15.87 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
+1.05 / +6.19%
|
15.80
|
18.00
|
15.80
|
18.00
|
16.46
|
15.87
|
4,400
|
|
|
10/27/2023
|
0.00 / 0.00%
|
16.70
|
18.00
|
15.80
|
16.95
|
16.59
|
14.94
|
14,500
|
|
|
10/26/2023
|
+0.95 / +5.94%
|
17.10
|
17.10
|
16.00
|
16.95
|
16.59
|
14.94
|
4,400
|
|
|
10/25/2023
|
+1.00 / +6.67%
|
13.95
|
16.00
|
13.95
|
16.00
|
14.07
|
14.11
|
7,900
|
|
|
10/24/2023
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.22
|
600
|
|
|
10/23/2023
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.19
|
500
|
|
|
10/20/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.25
|
0
|
|
|
10/19/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.25
|
0
|
|
|
10/18/2023
|
+0.40 / +2.37%
|
16.90
|
17.50
|
16.90
|
17.30
|
17.16
|
15.25
|
5,700
|
|
|
10/17/2023
|
+0.80 / +4.97%
|
16.10
|
16.90
|
15.50
|
16.90
|
15.80
|
14.90
|
6,400
|
|
|
10/16/2023
|
+0.80 / +5.23%
|
15.30
|
16.35
|
14.25
|
16.10
|
15.89
|
14.19
|
5,300
|
|
|
10/13/2023
|
+1.00 / +6.99%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.27
|
13.49
|
7,800
|
|
|
10/12/2023
|
+0.90 / +6.72%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.29
|
12.61
|
2,400
|
|
|
10/11/2023
|
+0.85 / +6.77%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.81
|
9,100
|
|
|
10/10/2023
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
11.06
|
0
|
|
|
10/9/2023
|
-0.75 / -5.64%
|
12.40
|
12.60
|
12.40
|
12.55
|
12.50
|
11.06
|
1,300
|
|
|
10/6/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.73
|
300
|
|
|
10/5/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.73
|
0
|
|
|
10/4/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.73
|
0
|
|
|
10/3/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.73
|
0
|
|
|
10/2/2023
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.73
|
100
|
|
|
9/29/2023
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.02
|
500
|
|
|
9/28/2023
|
-0.80 / -6.15%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.60
|
10.76
|
200
|
|
|
9/27/2023
|
-0.60 / -4.41%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.15
|
11.46
|
400
|
|
|
9/26/2023
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.99
|
500
|
|
|
9/25/2023
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.99
|
500
|
|
|
9/22/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
12.17
|
0
|
|
|
9/21/2023
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.80
|
12.17
|
1,200
|
|
|
9/20/2023
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.26
|
100
|
|
|
9/19/2023
|
-0.30 / -2.14%
|
14.70
|
14.70
|
13.70
|
13.70
|
14.32
|
12.08
|
500
|
|
|