|
Closing price on 4/25/2023
|
|
| Open |
10.35 |
| High |
10.90 |
| Low |
10.35 |
| Volume |
7,100 |
| Split-adjusted Price |
9.61 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2023
|
+0.70 / +6.86%
|
10.35
|
10.90
|
10.35
|
10.90
|
10.84
|
9.61
|
7,100
|
|
|
4/24/2023
|
+0.64 / +6.69%
|
9.60
|
10.20
|
9.01
|
10.20
|
9.72
|
8.99
|
12,900
|
|
|
4/21/2023
|
+0.61 / +6.82%
|
9.56
|
9.56
|
9.56
|
9.56
|
9.56
|
8.43
|
200
|
|
|
4/20/2023
|
-0.05 / -0.56%
|
8.91
|
8.95
|
8.91
|
8.95
|
8.93
|
7.89
|
200
|
|
|
4/19/2023
|
-0.24 / -2.60%
|
9.02
|
9.02
|
9.00
|
9.00
|
9.00
|
7.93
|
14,000
|
|
|
4/18/2023
|
-0.66 / -6.67%
|
9.89
|
9.89
|
9.24
|
9.24
|
9.57
|
8.15
|
200
|
|
|
4/17/2023
|
+0.44 / +4.65%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
8.73
|
16,100
|
|
|
4/14/2023
|
+0.61 / +6.89%
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
8.34
|
300
|
|
|
4/13/2023
|
-0.45 / -4.84%
|
8.96
|
8.96
|
8.85
|
8.85
|
8.89
|
7.80
|
2,500
|
|
|
4/12/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.20
|
0
|
|
|
4/11/2023
|
+0.40 / +4.49%
|
9.32
|
9.32
|
9.20
|
9.30
|
9.28
|
8.20
|
1,000
|
|
|
4/10/2023
|
+0.01 / +0.11%
|
9.37
|
9.37
|
8.90
|
8.90
|
8.97
|
7.85
|
700
|
|
|
4/7/2023
|
0.00 / 0.00%
|
8.89
|
8.89
|
8.89
|
8.89
|
8.89
|
7.84
|
0
|
|
|
4/6/2023
|
-0.47 / -5.02%
|
8.73
|
8.89
|
8.73
|
8.89
|
8.78
|
7.84
|
600
|
|
|
4/5/2023
|
-0.02 / -0.21%
|
9.36
|
9.36
|
9.36
|
9.36
|
9.36
|
8.25
|
500
|
|
|
4/4/2023
|
+0.48 / +5.39%
|
8.90
|
9.38
|
8.90
|
9.38
|
9.05
|
8.27
|
2,100
|
|
|
4/3/2023
|
-0.10 / -1.11%
|
8.81
|
8.95
|
8.81
|
8.90
|
8.95
|
7.85
|
102,100
|
|
|
3/31/2023
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.93
|
1,200
|
|
|
3/30/2023
|
+0.60 / +6.82%
|
9.00
|
9.41
|
9.00
|
9.40
|
9.31
|
8.29
|
900
|
|
|
3/29/2023
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.76
|
200
|
|
|
3/28/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.85
|
600
|
|
|
3/27/2023
|
+0.05 / +0.56%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.85
|
400
|
|
|
3/24/2023
|
0.00 / 0.00%
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
7.80
|
600
|
|
|
3/23/2023
|
-0.12 / -1.34%
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
7.80
|
100
|
|
|
3/22/2023
|
-0.02 / -0.22%
|
8.96
|
8.97
|
8.96
|
8.97
|
8.96
|
7.91
|
300
|
|
|
3/21/2023
|
+0.28 / +3.21%
|
8.71
|
8.99
|
8.46
|
8.99
|
8.72
|
7.93
|
500
|
|
|
3/20/2023
|
0.00 / 0.00%
|
8.71
|
8.71
|
8.71
|
8.71
|
8.71
|
7.68
|
100
|
|
|
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
|
|
|