|
Closing price on 6/7/2023
|
|
| Open |
12.75 |
| High |
13.35 |
| Low |
12.60 |
| Volume |
4,200 |
| Split-adjusted Price |
11.11 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2023
|
-0.90 / -6.67%
|
12.75
|
13.35
|
12.60
|
12.60
|
12.67
|
11.11
|
4,200
|
|
|
6/6/2023
|
-0.05 / -0.37%
|
13.55
|
13.55
|
13.50
|
13.50
|
13.53
|
11.90
|
300
|
|
|
6/5/2023
|
-1.00 / -6.87%
|
13.70
|
13.70
|
13.55
|
13.55
|
13.61
|
11.95
|
4,300
|
|
|
6/2/2023
|
0.00 / 0.00%
|
14.00
|
14.55
|
13.55
|
14.55
|
13.67
|
12.83
|
2,000
|
|
|
6/1/2023
|
+0.55 / +3.93%
|
13.50
|
14.55
|
13.50
|
14.55
|
14.20
|
12.83
|
300
|
|
|
5/31/2023
|
-0.45 / -3.11%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.34
|
600
|
|
|
5/30/2023
|
-0.35 / -2.36%
|
13.80
|
14.50
|
13.80
|
14.45
|
13.89
|
12.74
|
1,400
|
|
|
5/29/2023
|
-0.10 / -0.67%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.50
|
13.05
|
300
|
|
|
5/26/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.14
|
0
|
|
|
5/25/2023
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.90
|
14.90
|
14.92
|
13.14
|
300
|
|
|
5/24/2023
|
-0.35 / -2.29%
|
15.00
|
15.00
|
14.95
|
14.95
|
14.96
|
13.18
|
800
|
|
|
5/23/2023
|
-0.10 / -0.65%
|
15.35
|
15.40
|
15.30
|
15.30
|
15.33
|
13.49
|
800
|
|
|
5/22/2023
|
+0.40 / +2.67%
|
14.40
|
15.40
|
14.00
|
15.40
|
14.18
|
13.58
|
4,200
|
|
|
5/19/2023
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.22
|
200
|
|
|
5/18/2023
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.80
|
14.11
|
2,400
|
|
|
5/17/2023
|
+0.80 / +5.26%
|
15.20
|
16.20
|
14.20
|
16.00
|
15.08
|
14.11
|
1,200
|
|
|
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
|
|
|