|
Closing price on 12/18/2024
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
12.90 |
| Volume |
6,900 |
| Split-adjusted Price |
14.30 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2024
|
+0.45 / +3.25%
|
14.80
|
14.80
|
12.90
|
14.30
|
13.02
|
14.30
|
6,900
|
|
|
12/17/2024
|
-0.25 / -1.77%
|
13.20
|
13.85
|
13.15
|
13.85
|
13.20
|
13.85
|
7,600
|
|
|
12/16/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|
12/13/2024
|
-1.05 / -6.93%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.15
|
14.10
|
3,000
|
|
|
12/12/2024
|
-0.95 / -5.90%
|
17.15
|
17.15
|
15.05
|
15.15
|
16.82
|
15.15
|
5,900
|
|
|
12/11/2024
|
+1.00 / +6.62%
|
16.10
|
16.10
|
14.05
|
16.10
|
15.32
|
16.10
|
8,400
|
|
|
12/10/2024
|
+0.90 / +6.34%
|
15.10
|
15.15
|
15.10
|
15.10
|
15.12
|
15.10
|
4,100
|
|
|
12/9/2024
|
+0.90 / +6.77%
|
12.60
|
14.20
|
12.60
|
14.20
|
14.02
|
14.20
|
6,800
|
|
|
12/6/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.40
|
13.30
|
200
|
|
|
12/5/2024
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.40
|
13.30
|
200
|
|
|
12/4/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
100
|
|
|
12/3/2024
|
-0.30 / -2.22%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
500
|
|
|
12/2/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
|
11/29/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
|
11/28/2024
|
+0.40 / +3.05%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
|
11/27/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
11/26/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
600
|
|
|
11/25/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
300
|
|
|
11/22/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
11/21/2024
|
+0.75 / +6.07%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
700
|
|
|
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
|
|
|