|
Closing price on 7/18/2019
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
10.10 |
| Volume |
8,500 |
| Split-adjusted Price |
7.84 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2019
|
-1.40 / -12.17%
|
12.70
|
12.70
|
10.10
|
10.10
|
11.26
|
7.84
|
8,500
|
|
|
7/17/2019
|
+1.90 / +19.79%
|
10.00
|
11.50
|
10.00
|
11.50
|
11.11
|
8.92
|
7,700
|
|
|
7/16/2019
|
-0.20 / -2.04%
|
8.60
|
11.00
|
8.60
|
9.60
|
10.04
|
7.45
|
5,300
|
|
|
7/15/2019
|
+1.20 / +13.95%
|
7.50
|
9.80
|
7.50
|
9.80
|
9.64
|
7.61
|
54,000
|
|
|
7/12/2019
|
-0.60 / -6.52%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.56
|
6.67
|
16,000
|
|
|
7/11/2019
|
-1.10 / -10.68%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
7.14
|
25,600
|
|
|
7/10/2019
|
+1.30 / +14.44%
|
9.00
|
10.30
|
9.00
|
10.30
|
9.18
|
7.99
|
10,800
|
|
|
7/9/2019
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.98
|
5,100
|
|
|
7/8/2019
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.83
|
500
|
|
|
7/5/2019
|
+1.00 / +14.49%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.73
|
6.13
|
300
|
|
|
7/4/2019
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.35
|
8,000
|
|
|
7/3/2019
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.12
|
0
|
|
|
7/2/2019
|
-0.90 / -12.68%
|
7.20
|
7.20
|
6.20
|
6.20
|
6.57
|
4.81
|
9,000
|
|
|
7/1/2019
|
+0.90 / +14.52%
|
7.10
|
7.10
|
5.40
|
7.10
|
6.25
|
5.51
|
6,200
|
|
|
6/28/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.81
|
18,400
|
|
|
6/27/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.81
|
0
|
|
|
6/26/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.81
|
0
|
|
|
6/25/2019
|
+0.80 / +14.81%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.81
|
300
|
|
|
6/24/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.19
|
0
|
|
|
6/21/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.19
|
0
|
|
|
6/20/2019
|
-0.60 / -10.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.19
|
5,000
|
|
|
6/19/2019
|
-0.50 / -7.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.87
|
4.66
|
4,600
|
|
|
6/18/2019
|
-1.00 / -13.33%
|
7.60
|
7.60
|
6.50
|
6.50
|
6.70
|
5.04
|
6,100
|
|
|
6/17/2019
|
+0.90 / +13.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.82
|
500
|
|
|
6/14/2019
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.12
|
4,700
|
|
|
6/13/2019
|
+0.90 / +15.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.67
|
5.20
|
31,700
|
|
|
6/12/2019
|
-0.40 / -6.45%
|
7.40
|
7.40
|
5.80
|
5.80
|
5.85
|
4.50
|
254,750
|
|
|
6/11/2019
|
-1.10 / -15.07%
|
6.20
|
7.50
|
6.20
|
6.20
|
6.46
|
4.81
|
240,550
|
|
|
6/10/2019
|
+0.30 / +4.29%
|
6.00
|
7.40
|
6.00
|
7.30
|
7.18
|
5.67
|
2,255,220
|
|
|
6/7/2019
|
+0.40 / +6.06%
|
5.70
|
7.00
|
5.70
|
7.00
|
6.96
|
5.43
|
7,500
|
|
|