|
Closing price on 2/22/2023
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
500 |
| Split-adjusted Price |
7.75 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.75
|
500
|
|
|
2/21/2023
|
+0.20 / +1.80%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.75
|
7.82
|
2,300
|
|
|
2/20/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.68
|
0
|
|
|
2/17/2023
|
-0.60 / -5.13%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.68
|
4,300
|
|
|
2/16/2023
|
-0.80 / -6.40%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.98
|
8.09
|
1,200
|
|
|
2/15/2023
|
-0.60 / -4.58%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.65
|
200
|
|
|
2/14/2023
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
9.06
|
0
|
|
|
2/13/2023
|
-0.90 / -6.43%
|
13.90
|
13.90
|
13.05
|
13.10
|
13.22
|
9.06
|
16,000
|
|
|
2/10/2023
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.80
|
9.68
|
1,800
|
|
|
2/9/2023
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.10
|
9.27
|
800
|
|
|
2/8/2023
|
+0.85 / +7.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.99
|
4,300
|
|
|
2/7/2023
|
+0.75 / +6.58%
|
12.10
|
12.15
|
12.00
|
12.15
|
12.07
|
8.40
|
1,000
|
|
|
2/6/2023
|
+0.70 / +6.54%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.09
|
7.89
|
1,100
|
|
|
2/3/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.40
|
0
|
|
|
2/2/2023
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.40
|
1,000
|
|
|
2/1/2023
|
+0.56 / +5.93%
|
9.44
|
10.00
|
9.44
|
10.00
|
9.86
|
6.92
|
1,000
|
|
|
1/31/2023
|
+0.61 / +6.91%
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
6.53
|
300
|
|
|
1/30/2023
|
0.00 / 0.00%
|
8.83
|
8.83
|
8.83
|
8.83
|
8.83
|
6.11
|
0
|
|
|
1/27/2023
|
+0.57 / +6.90%
|
8.83
|
8.83
|
8.83
|
8.83
|
8.83
|
6.11
|
200
|
|
|
1/19/2023
|
0.00 / 0.00%
|
8.26
|
8.26
|
8.26
|
8.26
|
8.26
|
5.71
|
0
|
|
|
1/18/2023
|
0.00 / 0.00%
|
8.26
|
8.26
|
8.26
|
8.26
|
8.26
|
5.71
|
0
|
|
|
1/17/2023
|
+0.54 / +6.99%
|
8.26
|
8.26
|
8.26
|
8.26
|
8.26
|
5.71
|
100
|
|
|
1/16/2023
|
-0.48 / -5.85%
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
5.34
|
100
|
|
|
1/13/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.67
|
0
|
|
|
1/12/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.67
|
0
|
|
|
1/11/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.67
|
0
|
|
|
1/10/2023
|
-0.55 / -6.29%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.35
|
5.67
|
800
|
|
|
1/9/2023
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
6.05
|
0
|
|
|
1/6/2023
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
6.05
|
0
|
|
|
1/5/2023
|
-0.56 / -6.02%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
6.05
|
100
|
|
|