|
Closing price on 12/11/2023
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.15 |
| Volume |
2,800 |
| Split-adjusted Price |
11.59 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2023
|
-0.75 / -5.40%
|
14.50
|
14.50
|
13.15
|
13.15
|
14.14
|
11.59
|
2,800
|
|
|
12/8/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.26
|
0
|
|
|
12/7/2023
|
+0.80 / +6.11%
|
13.20
|
13.90
|
12.20
|
13.90
|
12.54
|
12.26
|
12,400
|
|
|
12/6/2023
|
-0.90 / -6.43%
|
14.25
|
14.25
|
13.10
|
13.10
|
13.14
|
11.55
|
2,700
|
|
|
12/5/2023
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.95
|
12.34
|
2,300
|
|
|
12/4/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.26
|
500
|
|
|
12/1/2023
|
+0.15 / +1.09%
|
13.75
|
13.90
|
13.75
|
13.90
|
13.82
|
12.26
|
1,500
|
|
|
11/30/2023
|
+0.05 / +0.36%
|
13.75
|
13.75
|
13.70
|
13.75
|
13.71
|
12.12
|
1,100
|
|
|
11/29/2023
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.08
|
1,800
|
|
|
11/28/2023
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.84
|
12.08
|
3,900
|
|
|
11/27/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.26
|
700
|
|
|
11/24/2023
|
-0.10 / -0.71%
|
13.95
|
13.95
|
13.90
|
13.90
|
13.93
|
12.26
|
200
|
|
|
11/23/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.89
|
12.34
|
5,900
|
|
|
11/22/2023
|
+0.20 / +1.45%
|
14.40
|
14.40
|
13.90
|
14.00
|
13.97
|
12.34
|
5,800
|
|
|
11/21/2023
|
-0.65 / -4.50%
|
14.05
|
14.05
|
13.75
|
13.80
|
13.94
|
12.17
|
1,300
|
|
|
11/20/2023
|
+0.40 / +2.85%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
12.74
|
500
|
|
|
11/17/2023
|
-0.05 / -0.35%
|
14.50
|
14.90
|
14.00
|
14.05
|
14.43
|
12.39
|
15,500
|
|
|
11/16/2023
|
-0.55 / -3.75%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.21
|
12.43
|
900
|
|
|
11/15/2023
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.60
|
14.65
|
14.65
|
12.92
|
2,000
|
|
|
11/14/2023
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.20
|
14.70
|
14.52
|
12.96
|
3,800
|
|
|
11/13/2023
|
-0.10 / -0.67%
|
15.80
|
15.80
|
14.00
|
14.80
|
14.41
|
13.05
|
6,200
|
|
|
11/10/2023
|
-1.10 / -6.88%
|
14.90
|
16.10
|
14.90
|
14.90
|
15.04
|
13.14
|
3,600
|
|
|
11/9/2023
|
+0.90 / +5.96%
|
14.10
|
16.15
|
14.05
|
16.00
|
14.09
|
14.11
|
37,200
|
|
|
11/8/2023
|
-1.10 / -6.79%
|
15.10
|
17.20
|
15.10
|
15.10
|
15.13
|
13.31
|
10,100
|
|
|
11/7/2023
|
-1.20 / -6.90%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.28
|
3,000
|
|
|
11/6/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.34
|
0
|
|
|
11/3/2023
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.34
|
0
|
|
|
11/2/2023
|
0.00 / 0.00%
|
16.40
|
17.40
|
16.20
|
17.40
|
17.05
|
15.34
|
1,200
|
|
|
11/1/2023
|
-0.60 / -3.33%
|
16.75
|
17.40
|
16.75
|
17.40
|
16.82
|
15.34
|
900
|
|
|
10/31/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.87
|
2,000
|
|
|