|
Closing price on 5/22/2024
|
|
| Open |
13.75 |
| High |
13.75 |
| Low |
12.80 |
| Volume |
3,300 |
| Split-adjusted Price |
12.90 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2024
|
0.00 / 0.00%
|
13.75
|
13.75
|
12.80
|
12.90
|
12.95
|
12.90
|
3,300
|
|
|
5/21/2024
|
-0.15 / -1.15%
|
13.10
|
13.85
|
12.75
|
12.90
|
12.95
|
12.90
|
5,000
|
|
|
5/20/2024
|
0.00 / 0.00%
|
13.80
|
13.85
|
12.55
|
13.05
|
13.08
|
13.05
|
9,400
|
|
|
5/17/2024
|
-0.85 / -6.12%
|
13.10
|
14.10
|
12.95
|
13.05
|
13.39
|
13.05
|
14,500
|
|
|
5/16/2024
|
-1.00 / -6.71%
|
14.90
|
14.90
|
13.90
|
13.90
|
14.01
|
13.90
|
23,300
|
|
|
5/15/2024
|
-0.15 / -0.88%
|
17.05
|
17.05
|
16.60
|
16.90
|
16.95
|
14.90
|
23,300
|
|
|
5/14/2024
|
+0.30 / +1.79%
|
16.80
|
17.20
|
16.80
|
17.05
|
17.00
|
15.03
|
12,400
|
|
|
5/13/2024
|
+1.05 / +6.69%
|
16.00
|
16.75
|
16.00
|
16.75
|
16.69
|
14.77
|
50,200
|
|
|
5/10/2024
|
+0.90 / +6.08%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.28
|
13.84
|
8,400
|
|
|
5/9/2024
|
-0.45 / -2.95%
|
15.25
|
15.30
|
14.80
|
14.80
|
15.11
|
13.05
|
9,000
|
|
|
5/8/2024
|
+0.80 / +5.54%
|
15.35
|
15.35
|
15.15
|
15.25
|
15.27
|
13.45
|
48,200
|
|
|
5/7/2024
|
+0.25 / +1.76%
|
14.20
|
14.45
|
14.00
|
14.45
|
14.08
|
12.74
|
3,200
|
|
|
5/6/2024
|
-0.60 / -4.05%
|
14.50
|
14.80
|
13.90
|
14.20
|
14.49
|
12.52
|
6,200
|
|
|
5/3/2024
|
+0.90 / +6.47%
|
14.85
|
14.85
|
14.80
|
14.80
|
14.83
|
13.05
|
52,200
|
|
|
5/2/2024
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.26
|
18,200
|
|
|
4/26/2024
|
+0.15 / +1.17%
|
12.95
|
13.00
|
12.40
|
13.00
|
12.96
|
11.46
|
4,500
|
|
|
4/25/2024
|
-0.05 / -0.39%
|
12.80
|
12.85
|
12.80
|
12.85
|
12.83
|
11.33
|
1,100
|
|
|
4/24/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.37
|
0
|
|
|
4/23/2024
|
0.00 / 0.00%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.45
|
11.37
|
200
|
|
|
4/22/2024
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.37
|
100
|
|
|
4/19/2024
|
-0.35 / -2.72%
|
12.50
|
12.50
|
12.45
|
12.50
|
12.49
|
11.02
|
1,400
|
|
|
4/17/2024
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
11.33
|
100
|
|
|
4/16/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.37
|
0
|
|
|
4/15/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.89
|
11.37
|
1,600
|
|
|
4/12/2024
|
+0.10 / +0.78%
|
12.85
|
12.90
|
12.85
|
12.90
|
12.86
|
11.37
|
400
|
|
|
4/11/2024
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.29
|
400
|
|
|
4/10/2024
|
+0.10 / +0.78%
|
12.80
|
12.85
|
12.65
|
12.85
|
12.82
|
11.33
|
900
|
|
|
4/9/2024
|
-0.05 / -0.39%
|
12.70
|
12.85
|
12.25
|
12.75
|
12.53
|
11.24
|
1,600
|
|
|
4/8/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.29
|
300
|
|
|
4/5/2024
|
+0.75 / +6.22%
|
12.85
|
12.85
|
12.80
|
12.80
|
12.83
|
11.29
|
300
|
|
|