|
Closing price on 11/20/2024
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.35 |
| Volume |
1,100 |
| Split-adjusted Price |
12.35 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2024
|
-0.85 / -6.44%
|
13.20
|
13.20
|
12.35
|
12.35
|
13.12
|
12.35
|
1,100
|
|
|
11/19/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
100
|
|
|
11/18/2024
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.22
|
13.20
|
500
|
|
|
11/15/2024
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
100
|
|
|
11/14/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
11/13/2024
|
-0.40 / -2.96%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.06
|
13.10
|
1,600
|
|
|
11/12/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
|
11/11/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
|
11/8/2024
|
+0.50 / +3.85%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.60
|
13.50
|
200
|
|
|
11/7/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
|
11/6/2024
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1,400
|
|
|
11/5/2024
|
-1.00 / -6.94%
|
14.35
|
14.35
|
13.40
|
13.40
|
13.50
|
13.40
|
1,200
|
|
|
11/4/2024
|
-0.05 / -0.35%
|
13.65
|
14.40
|
13.45
|
14.40
|
13.62
|
14.40
|
7,400
|
|
|
11/1/2024
|
-1.05 / -6.77%
|
14.80
|
14.80
|
14.45
|
14.45
|
14.57
|
14.45
|
5,000
|
|
|
10/31/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
10/30/2024
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.30
|
15.50
|
1,500
|
|
|
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
|
|
|