Closing price on 7/2/2021
|
|
Open |
23.40 |
High |
23.40 |
Low |
23.40 |
Volume |
0 |
Split-adjusted Price |
20.63 |
|
|
ABR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.63
|
0
|
|
7/1/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.63
|
0
|
|
6/30/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.63
|
0
|
|
6/29/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.63
|
37,000
|
|
6/28/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.63
|
0
|
|
6/25/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.63
|
0
|
|
6/24/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.63
|
37,000
|
|
6/23/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.63
|
0
|
|
6/22/2021
|
+1.00 / +4.44%
|
23.00
|
23.50
|
22.50
|
23.50
|
23.40
|
20.72
|
1,100
|
|
6/21/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.84
|
0
|
|
6/18/2021
|
+0.30 / +1.32%
|
21.50
|
23.00
|
21.40
|
23.00
|
22.50
|
20.28
|
2,200
|
|
6/17/2021
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.70
|
20.28
|
800
|
|
6/16/2021
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.10
|
100
|
|
6/15/2021
|
+0.60 / +2.69%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.19
|
500
|
|
6/14/2021
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
19.66
|
400
|
|
6/11/2021
|
+0.70 / +3.02%
|
20.40
|
23.90
|
20.10
|
23.90
|
22.40
|
21.07
|
3,800
|
|
6/10/2021
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.45
|
0
|
|
6/9/2021
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.45
|
0
|
|
6/8/2021
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.45
|
0
|
|
6/7/2021
|
+0.80 / +3.57%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.24
|
20.45
|
2,700
|
|
6/4/2021
|
+1.10 / +4.91%
|
22.30
|
23.50
|
22.30
|
23.50
|
22.40
|
20.72
|
2,100
|
|
6/3/2021
|
+1.80 / +8.74%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
19.75
|
200
|
|
6/2/2021
|
-2.70 / -11.54%
|
20.60
|
20.80
|
20.60
|
20.70
|
20.60
|
18.25
|
3,500
|
|
6/1/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.63
|
0
|
|
5/31/2021
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
20.63
|
0
|
|
5/28/2021
|
+1.90 / +9.00%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.40
|
20.28
|
1,000
|
|
5/27/2021
|
+1.40 / +6.25%
|
22.60
|
23.80
|
20.50
|
23.80
|
21.10
|
20.98
|
28,000
|
|
5/26/2021
|
0.00 / 0.00%
|
20.20
|
22.60
|
20.20
|
22.60
|
22.40
|
19.93
|
2,100
|
|
5/25/2021
|
+0.60 / +2.73%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.93
|
100
|
|
5/24/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.40
|
0
|
|
|