|
Closing price on 6/8/2022
|
|
| Open |
18.45 |
| High |
18.45 |
| Low |
17.00 |
| Volume |
1,300 |
| Split-adjusted Price |
14.99 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2022
|
-0.65 / -3.68%
|
18.45
|
18.45
|
17.00
|
17.00
|
17.11
|
14.99
|
1,300
|
|
|
6/7/2022
|
+0.35 / +2.02%
|
16.50
|
18.05
|
16.40
|
17.65
|
16.75
|
15.56
|
2,100
|
|
|
6/6/2022
|
-1.30 / -6.99%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.41
|
15.25
|
4,600
|
|
|
6/3/2022
|
-1.40 / -7.00%
|
18.60
|
19.00
|
18.60
|
18.60
|
18.62
|
16.40
|
10,400
|
|
|
6/2/2022
|
0.00 / 0.00%
|
18.60
|
20.00
|
18.60
|
20.00
|
18.61
|
17.63
|
25,700
|
|
|
6/1/2022
|
0.00 / 0.00%
|
18.60
|
20.00
|
18.60
|
20.00
|
18.61
|
17.63
|
22,300
|
|
|
5/31/2022
|
-0.10 / -0.50%
|
19.50
|
20.00
|
18.70
|
20.00
|
18.73
|
17.63
|
12,000
|
|
|
5/30/2022
|
+0.60 / +3.08%
|
19.50
|
20.50
|
19.50
|
20.10
|
20.00
|
17.72
|
2,600
|
|
|
5/27/2022
|
+0.60 / +3.17%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.49
|
17.19
|
4,400
|
|
|
5/26/2022
|
-1.20 / -5.97%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.66
|
1,200
|
|
|
5/25/2022
|
0.00 / 0.00%
|
19.10
|
21.50
|
19.00
|
20.10
|
19.73
|
17.72
|
4,100
|
|
|
5/24/2022
|
-1.50 / -6.94%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.72
|
200
|
|
|
5/23/2022
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
19.04
|
0
|
|
|
5/20/2022
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
19.04
|
0
|
|
|
5/19/2022
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
19.04
|
0
|
|
|
5/18/2022
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
19.04
|
0
|
|
|
5/17/2022
|
+1.20 / +5.88%
|
19.00
|
21.60
|
19.00
|
21.60
|
19.23
|
19.04
|
19,300
|
|
|
5/16/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.99
|
0
|
|
|
5/13/2022
|
+0.95 / +4.88%
|
18.15
|
20.40
|
18.10
|
20.40
|
19.77
|
17.99
|
1,800
|
|
|
5/12/2022
|
-0.05 / -0.26%
|
18.25
|
19.45
|
18.25
|
19.45
|
18.85
|
17.15
|
200
|
|
|
5/11/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.19
|
0
|
|
|
5/10/2022
|
-0.25 / -1.27%
|
18.40
|
19.50
|
18.40
|
19.50
|
18.85
|
17.19
|
1,000
|
|
|
5/9/2022
|
-0.75 / -3.66%
|
20.00
|
20.00
|
19.10
|
19.75
|
19.14
|
17.41
|
3,900
|
|
|
5/6/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.07
|
0
|
|
|
5/5/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.07
|
0
|
|
|
5/4/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.07
|
0
|
|
|
4/29/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
18.07
|
300
|
|
|
4/28/2022
|
+0.90 / +4.59%
|
20.90
|
20.90
|
19.70
|
20.50
|
20.26
|
18.07
|
1,000
|
|
|
4/27/2022
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.28
|
500
|
|
|
4/26/2022
|
0.00 / 0.00%
|
18.50
|
19.60
|
18.50
|
19.60
|
18.87
|
17.28
|
1,500
|
|
|