|
Closing price on 12/29/2021
|
|
| Open |
22.50 |
| High |
24.90 |
| Low |
22.50 |
| Volume |
1,800 |
| Split-adjusted Price |
21.95 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2021
|
+2.70 / +12.16%
|
22.50
|
24.90
|
22.50
|
24.90
|
22.90
|
21.95
|
1,800
|
|
|
12/28/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.57
|
0
|
|
|
12/27/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.57
|
0
|
|
|
12/24/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.57
|
0
|
|
|
12/23/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.57
|
100
|
|
|
12/22/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.57
|
0
|
|
|
12/21/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.57
|
400
|
|
|
12/20/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.57
|
0
|
|
|
12/17/2021
|
+0.10 / +0.45%
|
20.40
|
22.50
|
20.40
|
22.50
|
22.20
|
19.84
|
2,200
|
|
|
12/16/2021
|
+0.10 / +0.45%
|
20.10
|
22.50
|
20.10
|
22.50
|
22.40
|
19.84
|
2,100
|
|
|
12/15/2021
|
0.00 / 0.00%
|
20.80
|
22.80
|
20.80
|
22.80
|
22.40
|
20.10
|
1,300
|
|
|
12/14/2021
|
+1.40 / +6.54%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.10
|
100
|
|
|
12/13/2021
|
+0.30 / +1.35%
|
20.10
|
22.80
|
20.10
|
22.50
|
21.40
|
19.84
|
5,300
|
|
|
12/10/2021
|
+1.60 / +7.51%
|
21.30
|
22.90
|
21.30
|
22.90
|
22.20
|
20.19
|
1,500
|
|
|
12/9/2021
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
18.78
|
0
|
|
|
12/8/2021
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
18.78
|
0
|
|
|
12/7/2021
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
18.78
|
50,000
|
|
|
12/6/2021
|
-0.60 / -2.71%
|
20.20
|
21.50
|
20.20
|
21.50
|
21.30
|
18.96
|
1,100
|
|
|
12/3/2021
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.48
|
0
|
|
|
12/2/2021
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.48
|
50,000
|
|
|
12/1/2021
|
+0.20 / +0.90%
|
20.30
|
22.50
|
20.30
|
22.50
|
22.10
|
19.84
|
31,200
|
|
|
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
|
|
|