|
Closing price on 3/17/2023
|
|
| Open |
9.05 |
| High |
9.05 |
| Low |
8.71 |
| Volume |
800 |
| Split-adjusted Price |
7.68 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2023
|
-0.29 / -3.22%
|
9.05
|
9.05
|
8.71
|
8.71
|
8.84
|
7.68
|
800
|
|
|
3/16/2023
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.45
|
7.93
|
400
|
|
|
3/15/2023
|
+0.59 / +6.55%
|
9.19
|
9.60
|
9.19
|
9.60
|
9.55
|
8.46
|
2,700
|
|
|
3/14/2023
|
-0.39 / -4.15%
|
9.39
|
9.39
|
9.01
|
9.01
|
9.13
|
7.94
|
1,300
|
|
|
3/13/2023
|
-0.60 / -6.00%
|
10.00
|
10.70
|
9.40
|
9.40
|
10.52
|
8.29
|
1,900
|
|
|
3/10/2023
|
+0.59 / +6.27%
|
9.41
|
10.00
|
8.76
|
10.00
|
9.45
|
8.82
|
1,900
|
|
|
3/9/2023
|
+0.13 / +1.40%
|
9.20
|
9.41
|
9.20
|
9.41
|
9.29
|
8.30
|
400
|
|
|
3/8/2023
|
0.00 / 0.00%
|
9.27
|
9.28
|
9.27
|
9.28
|
9.28
|
8.18
|
200
|
|
|
3/7/2023
|
-0.03 / -0.32%
|
9.31
|
9.31
|
9.28
|
9.28
|
9.29
|
8.18
|
500
|
|
|
3/6/2023
|
+0.60 / +6.89%
|
9.30
|
9.31
|
9.30
|
9.31
|
9.31
|
8.21
|
600
|
|
|
3/3/2023
|
-0.59 / -6.34%
|
9.00
|
9.00
|
8.71
|
8.71
|
8.83
|
7.68
|
5,000
|
|
|
3/2/2023
|
-0.40 / -4.12%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
8.20
|
200
|
|
|
3/1/2023
|
-0.70 / -6.73%
|
9.70
|
9.75
|
9.70
|
9.70
|
9.73
|
8.55
|
3,400
|
|
|
2/28/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
2/27/2023
|
-0.05 / -0.48%
|
11.15
|
11.15
|
9.73
|
10.40
|
10.32
|
9.17
|
600
|
|
|
2/24/2023
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
9.21
|
0
|
|
|
2/23/2023
|
-0.75 / -6.70%
|
11.95
|
11.95
|
10.45
|
10.45
|
10.76
|
9.21
|
500
|
|
|
2/22/2023
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.87
|
500
|
|
|
2/21/2023
|
+0.20 / +1.80%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.75
|
9.96
|
2,300
|
|
|
2/20/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.79
|
0
|
|
|
2/17/2023
|
-0.60 / -5.13%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.79
|
4,300
|
|
|
2/16/2023
|
-0.80 / -6.40%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.98
|
10.32
|
1,200
|
|
|
2/15/2023
|
-0.60 / -4.58%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.02
|
200
|
|
|
2/14/2023
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.55
|
0
|
|
|
2/13/2023
|
-0.90 / -6.43%
|
13.90
|
13.90
|
13.05
|
13.10
|
13.22
|
11.55
|
16,000
|
|
|
2/10/2023
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.80
|
12.34
|
1,800
|
|
|
2/9/2023
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.10
|
11.81
|
800
|
|
|
2/8/2023
|
+0.85 / +7.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.46
|
4,300
|
|
|
2/7/2023
|
+0.75 / +6.58%
|
12.10
|
12.15
|
12.00
|
12.15
|
12.07
|
10.71
|
1,000
|
|
|
2/6/2023
|
+0.70 / +6.54%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.09
|
10.05
|
1,100
|
|
|