|
Closing price on 4/12/2022
|
|
| Open |
20.45 |
| High |
20.45 |
| Low |
19.70 |
| Volume |
2,700 |
| Split-adjusted Price |
17.99 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2022
|
-0.10 / -0.49%
|
20.45
|
20.45
|
19.70
|
20.40
|
20.00
|
17.99
|
2,700
|
|
|
4/8/2022
|
+0.50 / +2.50%
|
18.70
|
20.60
|
18.70
|
20.50
|
20.08
|
18.07
|
400
|
|
|
4/7/2022
|
0.00 / 0.00%
|
20.55
|
20.55
|
20.00
|
20.00
|
20.41
|
17.63
|
800
|
|
|
4/6/2022
|
-0.60 / -2.91%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.63
|
1,200
|
|
|
4/5/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
18.16
|
1,600
|
|
|
4/4/2022
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.05
|
20.60
|
20.41
|
18.16
|
600
|
|
|
4/1/2022
|
0.00 / 0.00%
|
20.30
|
21.00
|
20.30
|
20.40
|
20.31
|
17.99
|
6,500
|
|
|
3/31/2022
|
-0.05 / -0.24%
|
20.45
|
20.45
|
20.40
|
20.40
|
20.44
|
17.99
|
1,300
|
|
|
3/30/2022
|
-0.15 / -0.73%
|
20.60
|
20.70
|
20.45
|
20.45
|
20.45
|
18.03
|
800
|
|
|
3/29/2022
|
+0.05 / +0.24%
|
20.55
|
20.80
|
20.55
|
20.60
|
20.55
|
18.16
|
1,400
|
|
|
3/28/2022
|
0.00 / 0.00%
|
20.30
|
20.55
|
20.30
|
20.55
|
20.49
|
18.12
|
4,000
|
|
|
3/25/2022
|
-0.30 / -1.44%
|
20.25
|
20.70
|
20.20
|
20.55
|
20.20
|
18.12
|
1,000
|
|
|
3/24/2022
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.45
|
20.85
|
20.69
|
18.38
|
500
|
|
|
3/23/2022
|
-0.10 / -0.48%
|
20.40
|
20.85
|
20.35
|
20.85
|
20.35
|
18.38
|
700
|
|
|
3/22/2022
|
0.00 / 0.00%
|
20.40
|
20.95
|
20.40
|
20.95
|
20.64
|
18.47
|
400
|
|
|
3/21/2022
|
+0.25 / +1.21%
|
20.75
|
20.95
|
20.75
|
20.95
|
20.95
|
18.47
|
1,800
|
|
|
3/18/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
18.25
|
200
|
|
|
3/17/2022
|
+0.10 / +0.49%
|
20.15
|
20.80
|
20.15
|
20.70
|
20.33
|
18.25
|
3,000
|
|
|
3/16/2022
|
+0.25 / +1.23%
|
20.10
|
20.90
|
20.10
|
20.60
|
20.47
|
18.16
|
2,300
|
|
|
3/15/2022
|
-0.65 / -3.10%
|
20.10
|
20.35
|
20.10
|
20.35
|
20.22
|
17.94
|
1,200
|
|
|
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
|
|
|