|
Closing price on 11/30/2021
|
|
| Open |
21.50 |
| High |
22.80 |
| Low |
21.50 |
| Volume |
1,000 |
| Split-adjusted Price |
20.10 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2021
|
+0.90 / +4.11%
|
21.50
|
22.80
|
21.50
|
22.80
|
22.30
|
20.10
|
1,000
|
|
|
11/29/2021
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
19.31
|
30,000
|
|
|
11/26/2021
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
19.31
|
30,100
|
|
|
11/25/2021
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
19.31
|
0
|
|
|
11/24/2021
|
+1.40 / +6.80%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.90
|
19.40
|
53,000
|
|
|
11/23/2021
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
18.16
|
0
|
|
|
11/22/2021
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.60
|
18.25
|
41,500
|
|
|
11/19/2021
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.00
|
22.00
|
21.10
|
19.40
|
92,000
|
|
|
11/18/2021
|
+1.80 / +8.87%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.00
|
19.48
|
1,600
|
|
|
11/17/2021
|
-1.00 / -4.72%
|
22.90
|
22.90
|
20.20
|
20.20
|
20.30
|
17.81
|
57,500
|
|
|
11/16/2021
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.10
|
21.10
|
21.20
|
18.60
|
127,100
|
|
|
11/15/2021
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.69
|
500
|
|
|
11/12/2021
|
-0.10 / -0.47%
|
23.50
|
23.50
|
21.00
|
21.00
|
21.10
|
18.51
|
18,700
|
|
|
11/11/2021
|
-2.00 / -8.77%
|
22.70
|
22.70
|
20.80
|
20.80
|
21.10
|
18.34
|
80,800
|
|
|
11/10/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.10
|
0
|
|
|
11/9/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.10
|
100
|
|
|
11/8/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.10
|
45,000
|
|
|
11/5/2021
|
+1.90 / +9.09%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.10
|
100
|
|
|
11/4/2021
|
-2.30 / -9.83%
|
20.90
|
21.10
|
20.80
|
21.10
|
20.90
|
18.60
|
600
|
|
|
11/3/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.63
|
45,000
|
|
|
11/2/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.63
|
0
|
|
|
11/1/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.63
|
0
|
|
|
10/29/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.63
|
0
|
|
|
10/28/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.63
|
0
|
|
|
10/27/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.63
|
0
|
|
|
10/26/2021
|
+1.70 / +7.83%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.40
|
20.63
|
200
|
|
|
10/25/2021
|
+0.50 / +2.33%
|
20.50
|
22.00
|
20.20
|
22.00
|
21.70
|
19.40
|
6,400
|
|
|
10/22/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.96
|
0
|
|
|
10/21/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.96
|
75,100
|
|
|
10/20/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.96
|
0
|
|
|