|
Closing price on 5/16/2023
|
|
| Open |
15.15 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
3,100 |
| Split-adjusted Price |
13.40 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2023
|
-0.10 / -0.65%
|
15.15
|
15.20
|
14.50
|
15.20
|
14.74
|
13.40
|
3,100
|
|
|
5/15/2023
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.56
|
13.49
|
1,200
|
|
|
5/12/2023
|
+0.90 / +6.04%
|
15.40
|
15.80
|
15.00
|
15.80
|
15.27
|
13.93
|
9,000
|
|
|
5/11/2023
|
-1.10 / -6.88%
|
16.05
|
16.05
|
14.90
|
14.90
|
15.27
|
13.14
|
13,000
|
|
|
5/10/2023
|
+0.80 / +5.26%
|
15.50
|
16.00
|
15.20
|
16.00
|
15.63
|
14.11
|
3,300
|
|
|
5/9/2023
|
0.00 / 0.00%
|
16.25
|
16.25
|
15.20
|
15.20
|
16.08
|
13.40
|
17,400
|
|
|
5/8/2023
|
+0.95 / +6.67%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.18
|
13.40
|
9,800
|
|
|
5/5/2023
|
+0.90 / +6.74%
|
13.45
|
14.25
|
13.45
|
14.25
|
13.96
|
12.56
|
13,300
|
|
|
5/4/2023
|
+0.85 / +6.80%
|
13.00
|
13.35
|
13.00
|
13.35
|
13.25
|
11.77
|
1,800
|
|
|
4/28/2023
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.49
|
11.02
|
5,800
|
|
|
4/27/2023
|
+0.75 / +6.85%
|
10.90
|
11.70
|
10.90
|
11.70
|
11.68
|
10.32
|
5,000
|
|
|
4/26/2023
|
+0.05 / +0.46%
|
11.00
|
11.65
|
10.90
|
10.95
|
11.12
|
9.65
|
17,600
|
|
|
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
|
|
|