|
Closing price on 7/14/2022
|
|
| Open |
10.70 |
| High |
12.05 |
| Low |
10.70 |
| Volume |
2,100 |
| Split-adjusted Price |
10.62 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2022
|
+0.75 / +6.64%
|
10.70
|
12.05
|
10.70
|
12.05
|
11.99
|
10.62
|
2,100
|
|
|
7/13/2022
|
+0.60 / +5.61%
|
10.45
|
11.40
|
10.45
|
11.30
|
11.27
|
9.96
|
3,200
|
|
|
7/12/2022
|
-0.70 / -6.14%
|
10.75
|
10.75
|
10.70
|
10.70
|
10.72
|
9.43
|
1,800
|
|
|
7/11/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.05
|
0
|
|
|
7/8/2022
|
-0.50 / -4.20%
|
11.25
|
11.40
|
11.25
|
11.40
|
11.29
|
10.05
|
600
|
|
|
7/7/2022
|
+0.25 / +2.15%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.49
|
200
|
|
|
7/6/2022
|
-0.65 / -5.28%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
10.27
|
100
|
|
|
7/5/2022
|
-0.90 / -6.82%
|
12.30
|
13.20
|
12.30
|
12.30
|
12.60
|
10.84
|
300
|
|
|
7/4/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.64
|
0
|
|
|
7/1/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.64
|
0
|
|
|
6/30/2022
|
+0.75 / +6.02%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.64
|
700
|
|
|
6/29/2022
|
-0.55 / -4.23%
|
12.10
|
13.90
|
12.10
|
12.45
|
13.71
|
10.98
|
11,800
|
|
|
6/28/2022
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.75
|
11.46
|
200
|
|
|
6/27/2022
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.97
|
11.46
|
900
|
|
|
6/24/2022
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.20
|
300
|
|
|
6/23/2022
|
-0.80 / -6.02%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.65
|
11.02
|
400
|
|
|
6/22/2022
|
-1.00 / -6.99%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.73
|
300
|
|
|
6/21/2022
|
-1.05 / -6.84%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.61
|
100
|
|
|
6/20/2022
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
13.53
|
1,700
|
|
|
6/17/2022
|
+0.80 / +5.50%
|
14.55
|
15.35
|
14.55
|
15.35
|
15.03
|
13.53
|
600
|
|
|
6/16/2022
|
-1.05 / -6.73%
|
14.55
|
15.25
|
14.55
|
14.55
|
14.59
|
12.83
|
1,600
|
|
|
6/15/2022
|
-0.30 / -1.89%
|
14.90
|
15.60
|
14.85
|
15.60
|
15.03
|
13.75
|
500
|
|
|
6/14/2022
|
+0.10 / +0.63%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.40
|
14.02
|
200
|
|
|
6/13/2022
|
-0.20 / -1.25%
|
15.95
|
15.95
|
14.90
|
15.80
|
15.08
|
13.93
|
3,200
|
|
|
6/10/2022
|
-1.00 / -5.88%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.20
|
14.11
|
2,200
|
|
|
6/9/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.99
|
100
|
|
|
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
|
|
|