Closing price on 3/31/2020
|
|
Open |
29.10 |
High |
29.10 |
Low |
29.10 |
Volume |
300 |
Split-adjusted Price |
29.10 |
|
|
ABR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2020
|
-7.40 / -20.27%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
300
|
|
3/30/2020
|
+4.70 / +14.78%
|
27.10
|
36.50
|
27.10
|
36.50
|
34.20
|
36.50
|
3,300
|
|
3/27/2020
|
+4.20 / +15.22%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
100
|
|
3/26/2020
|
-12.30 / -30.83%
|
32.40
|
32.40
|
27.60
|
27.60
|
27.83
|
27.60
|
2,100
|
|
3/25/2020
|
+4.40 / +12.39%
|
30.20
|
39.90
|
30.20
|
39.90
|
32.37
|
39.90
|
6,600
|
|
3/24/2020
|
+4.60 / +14.89%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
100
|
|
3/23/2020
|
+4.00 / +14.87%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
1,900
|
|
3/20/2020
|
+3.50 / +14.96%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
600
|
|
3/19/2020
|
-3.70 / -13.65%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
100
|
|
3/18/2020
|
-5.00 / -15.58%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
1,000
|
|
3/17/2020
|
-0.70 / -2.13%
|
31.10
|
32.20
|
31.10
|
32.10
|
31.78
|
32.10
|
2,600
|
|
3/16/2020
|
+1.80 / +5.81%
|
31.00
|
32.80
|
31.00
|
32.80
|
31.08
|
32.80
|
2,300
|
|
3/13/2020
|
-10.80 / -25.96%
|
30.80
|
38.00
|
30.80
|
30.80
|
31.01
|
30.80
|
7,000
|
|
3/12/2020
|
+5.30 / +14.60%
|
33.10
|
41.60
|
30.90
|
41.60
|
36.20
|
41.60
|
1,900
|
|
3/11/2020
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
500
|
|
3/10/2020
|
+4.70 / +14.87%
|
33.00
|
36.30
|
33.00
|
36.30
|
36.13
|
36.30
|
4,100
|
|
3/9/2020
|
+4.10 / +14.91%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
7,200
|
|
3/6/2020
|
+3.50 / +14.58%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
500
|
|
3/5/2020
|
-0.20 / -0.83%
|
27.50
|
27.80
|
24.00
|
24.00
|
27.49
|
24.00
|
1,700
|
|
3/4/2020
|
+3.10 / +14.69%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
100
|
|
3/3/2020
|
+2.70 / +14.67%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
1,000
|
|
3/2/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
2/28/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
2/27/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
2/26/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
2/25/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
2/24/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
2/21/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
2/20/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
2/19/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
|