|
Closing price on 3/14/2022
|
|
| Open |
20.50 |
| High |
21.00 |
| Low |
20.30 |
| Volume |
1,800 |
| Split-adjusted Price |
18.51 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2022
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.30
|
21.00
|
20.44
|
18.51
|
1,800
|
|
|
3/11/2022
|
-0.50 / -2.33%
|
20.50
|
21.30
|
20.25
|
21.00
|
20.95
|
18.51
|
8,200
|
|
|
3/10/2022
|
-0.35 / -1.60%
|
21.50
|
21.55
|
21.50
|
21.50
|
21.52
|
18.96
|
2,300
|
|
|
3/9/2022
|
0.00 / 0.00%
|
21.80
|
21.85
|
21.80
|
21.85
|
21.84
|
19.26
|
400
|
|
|
3/8/2022
|
-0.70 / -3.10%
|
22.30
|
22.30
|
21.00
|
21.85
|
21.11
|
19.26
|
36,300
|
|
|
3/7/2022
|
+1.45 / +6.87%
|
22.55
|
22.55
|
22.55
|
22.55
|
22.55
|
19.88
|
1,100
|
|
|
3/4/2022
|
+1.10 / +5.50%
|
20.10
|
21.10
|
20.10
|
21.10
|
20.94
|
18.60
|
3,500
|
|
|
3/3/2022
|
-1.30 / -6.10%
|
23.00
|
23.00
|
19.60
|
20.00
|
20.61
|
17.63
|
9,300
|
|
|
2/21/2022
|
+1.00 / +4.65%
|
20.50
|
22.50
|
20.50
|
22.50
|
21.40
|
19.84
|
15,800
|
|
|
2/18/2022
|
-1.40 / -6.39%
|
21.40
|
21.50
|
20.50
|
20.50
|
21.50
|
18.07
|
5,800
|
|
|
2/17/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
19.31
|
0
|
|
|
2/16/2022
|
+0.30 / +1.38%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.90
|
19.40
|
6,900
|
|
|
2/15/2022
|
-0.20 / -0.91%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.13
|
9,000
|
|
|
2/14/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
19.31
|
3,500
|
|
|
2/11/2022
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
19.31
|
6,500
|
|
|
2/10/2022
|
-0.90 / -4.11%
|
22.40
|
22.40
|
21.00
|
21.00
|
21.90
|
18.51
|
300
|
|
|
2/9/2022
|
+0.30 / +1.36%
|
22.00
|
22.40
|
21.00
|
22.40
|
21.90
|
19.75
|
1,600
|
|
|
2/8/2022
|
+0.80 / +3.77%
|
22.30
|
22.40
|
21.90
|
22.00
|
22.10
|
19.40
|
7,500
|
|
|
2/7/2022
|
+0.60 / +2.83%
|
21.90
|
21.90
|
21.20
|
21.80
|
21.20
|
19.22
|
47,100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.69
|
0
|
|
|
1/27/2022
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.69
|
0
|
|
|
1/26/2022
|
+0.60 / +2.83%
|
21.20
|
21.80
|
21.10
|
21.80
|
21.20
|
19.22
|
22,400
|
|
|
1/25/2022
|
-0.10 / -0.48%
|
21.40
|
21.50
|
20.80
|
20.80
|
21.20
|
18.34
|
31,800
|
|
|
1/24/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
18.43
|
0
|
|
|
1/21/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.20
|
21.00
|
20.90
|
18.51
|
1,200
|
|
|
1/20/2022
|
+1.00 / +4.93%
|
20.00
|
21.30
|
20.00
|
21.30
|
21.00
|
18.78
|
900
|
|
|
1/19/2022
|
+1.60 / +7.84%
|
22.40
|
22.40
|
20.00
|
22.00
|
20.30
|
19.40
|
3,400
|
|
|
1/18/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.99
|
1,600
|
|
|
1/17/2022
|
+1.10 / +5.31%
|
20.30
|
21.80
|
20.20
|
21.80
|
20.40
|
19.22
|
1,000
|
|
|
1/14/2022
|
+2.40 / +11.43%
|
21.00
|
23.40
|
20.60
|
23.40
|
20.70
|
20.63
|
4,200
|
|
|