|
Closing price on 7/18/2023
|
|
| Open |
12.65 |
| High |
12.65 |
| Low |
12.40 |
| Volume |
2,100 |
| Split-adjusted Price |
8.58 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2023
|
-0.50 / -3.88%
|
12.65
|
12.65
|
12.40
|
12.40
|
12.41
|
8.58
|
2,100
|
|
|
7/17/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.92
|
0
|
|
|
7/14/2023
|
+0.55 / +4.45%
|
12.35
|
12.90
|
12.35
|
12.90
|
12.40
|
8.92
|
1,100
|
|
|
7/13/2023
|
-0.65 / -5.00%
|
12.25
|
12.35
|
12.25
|
12.35
|
12.29
|
8.54
|
1,700
|
|
|
7/12/2023
|
+0.75 / +6.12%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.70
|
8.99
|
7,300
|
|
|
7/11/2023
|
-0.75 / -5.77%
|
12.30
|
12.30
|
12.20
|
12.25
|
12.25
|
8.47
|
2,800
|
|
|
7/10/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.99
|
0
|
|
|
7/7/2023
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.00
|
13.00
|
12.94
|
8.99
|
8,100
|
|
|
7/6/2023
|
+0.55 / +4.45%
|
12.95
|
12.95
|
12.90
|
12.90
|
12.93
|
8.92
|
200
|
|
|
7/5/2023
|
-0.90 / -6.79%
|
13.10
|
13.10
|
12.35
|
12.35
|
12.35
|
8.54
|
5,200
|
|
|
7/4/2023
|
+0.85 / +6.85%
|
12.40
|
13.25
|
12.10
|
13.25
|
12.51
|
9.17
|
500
|
|
|
7/3/2023
|
-0.90 / -6.77%
|
13.25
|
13.30
|
12.40
|
12.40
|
12.51
|
8.58
|
7,700
|
|
|
6/30/2023
|
-0.45 / -3.27%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.43
|
9.20
|
10,000
|
|
|
6/29/2023
|
+0.05 / +0.36%
|
14.65
|
14.65
|
13.70
|
13.75
|
14.48
|
9.51
|
17,900
|
|
|
6/28/2023
|
+0.85 / +6.61%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.48
|
2,600
|
|
|
6/27/2023
|
+0.80 / +6.64%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
8.89
|
8,400
|
|
|
6/26/2023
|
+0.75 / +6.64%
|
11.40
|
12.05
|
11.40
|
12.05
|
11.84
|
8.34
|
13,300
|
|
|
6/23/2023
|
-0.40 / -3.42%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.29
|
7.82
|
700
|
|
|
6/22/2023
|
+0.20 / +1.74%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.54
|
8.09
|
2,000
|
|
|
6/21/2023
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.95
|
1,700
|
|
|
6/20/2023
|
-0.35 / -2.94%
|
11.80
|
11.80
|
11.10
|
11.55
|
11.25
|
7.99
|
2,400
|
|
|
6/19/2023
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.10
|
11.90
|
11.44
|
8.23
|
900
|
|
|
6/16/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.10
|
11.90
|
11.66
|
8.23
|
2,200
|
|
|
6/15/2023
|
-0.30 / -2.46%
|
12.15
|
12.15
|
11.90
|
11.90
|
11.90
|
8.23
|
600
|
|
|
6/14/2023
|
-0.70 / -5.43%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.14
|
8.44
|
1,600
|
|
|
6/13/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.92
|
0
|
|
|
6/12/2023
|
-0.10 / -0.77%
|
12.20
|
12.90
|
12.10
|
12.90
|
12.11
|
8.92
|
27,900
|
|
|
6/9/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.99
|
0
|
|
|
6/8/2023
|
+0.40 / +3.17%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.97
|
8.99
|
1,100
|
|
|
6/7/2023
|
-0.90 / -6.67%
|
12.75
|
13.35
|
12.60
|
12.60
|
12.67
|
8.72
|
4,200
|
|
|