|
Closing price on 7/20/2026
|
|
| Open |
11.25 |
| High |
11.55 |
| Low |
10.80 |
| Volume |
1,300 |
| Split-adjusted Price |
11.55 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2026
|
+0.15 / +1.32%
|
11.25
|
11.55
|
10.80
|
11.55
|
10.89
|
11.55
|
1,300
|
|
|
7/17/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
300
|
|
|
7/16/2026
|
+0.20 / +1.79%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.50
|
11.40
|
200
|
|
|
7/15/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
7/14/2026
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
300
|
|
|
7/13/2026
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.28
|
11.30
|
1,400
|
|
|
7/10/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
100
|
|
|
7/9/2026
|
+0.05 / +0.44%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
100
|
|
|
7/8/2026
|
-0.20 / -1.75%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
500
|
|
|
7/7/2026
|
-0.15 / -1.29%
|
11.40
|
11.45
|
11.30
|
11.45
|
11.38
|
11.45
|
300
|
|
|
7/6/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
7/3/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
7/2/2026
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.66
|
11.60
|
1,100
|
|
|
7/1/2026
|
0.00 / 0.00%
|
11.45
|
11.60
|
11.45
|
11.60
|
11.48
|
11.60
|
1,700
|
|
|
6/30/2026
|
-0.40 / -3.33%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.26
|
11.60
|
4,900
|
|
|
6/29/2026
|
+0.35 / +3.00%
|
12.35
|
12.35
|
11.95
|
12.00
|
12.10
|
12.00
|
300
|
|
|
6/26/2026
|
-0.05 / -0.43%
|
11.25
|
11.65
|
11.15
|
11.65
|
11.22
|
11.65
|
3,100
|
|
|
6/25/2026
|
+0.50 / +4.46%
|
11.85
|
11.85
|
11.70
|
11.70
|
11.74
|
11.70
|
1,200
|
|
|
6/24/2026
|
-0.70 / -5.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
200
|
|
|
6/23/2026
|
+0.50 / +4.39%
|
12.05
|
12.05
|
11.50
|
11.90
|
11.81
|
11.90
|
700
|
|
|
6/22/2026
|
-0.30 / -2.56%
|
11.45
|
11.45
|
11.40
|
11.40
|
11.41
|
11.40
|
1,400
|
|
|
6/19/2026
|
+0.45 / +4.00%
|
11.45
|
11.70
|
11.45
|
11.70
|
11.52
|
11.70
|
1,000
|
|
|
6/18/2026
|
-0.65 / -5.46%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
5,400
|
|
|
6/17/2026
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.75
|
12.90
|
12.85
|
11.90
|
1,400
|
|
|
6/16/2026
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.81
|
500
|
|
|
6/15/2026
|
+0.40 / +3.23%
|
13.25
|
13.25
|
12.80
|
12.80
|
13.23
|
11.81
|
7,600
|
|
|
6/12/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.44
|
0
|
|
|
6/11/2026
|
+0.25 / +2.06%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.44
|
800
|
|
|
6/10/2026
|
-0.45 / -3.57%
|
12.80
|
12.80
|
12.15
|
12.15
|
12.26
|
11.21
|
3,000
|
|
|
6/9/2026
|
+0.45 / +3.70%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.62
|
1,000
|
|
|