|
Closing price on 7/30/2019
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
13.20 |
| Volume |
7,900 |
| Split-adjusted Price |
13.22 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2019
|
-0.10 / -0.66%
|
15.00
|
15.00
|
13.20
|
15.00
|
13.68
|
13.22
|
7,900
|
|
|
7/29/2019
|
-2.00 / -11.70%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
13.31
|
3,100
|
|
|
7/26/2019
|
+2.20 / +14.77%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.08
|
1,700
|
|
|
7/25/2019
|
+1.60 / +12.03%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.14
|
18,100
|
|
|
7/24/2019
|
+1.70 / +14.66%
|
13.30
|
13.30
|
12.00
|
13.30
|
13.02
|
11.73
|
5,100
|
|
|
7/23/2019
|
+1.50 / +14.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.23
|
1,000
|
|
|
7/22/2019
|
-0.60 / -5.61%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.90
|
6,600
|
|
|
7/19/2019
|
+2.80 / +27.72%
|
9.70
|
12.90
|
9.70
|
12.90
|
10.69
|
11.37
|
23,100
|
|
|
7/18/2019
|
-1.40 / -12.17%
|
12.70
|
12.70
|
10.10
|
10.10
|
11.26
|
8.90
|
8,500
|
|
|
7/17/2019
|
+1.90 / +19.79%
|
10.00
|
11.50
|
10.00
|
11.50
|
11.11
|
10.14
|
7,700
|
|
|
7/16/2019
|
-0.20 / -2.04%
|
8.60
|
11.00
|
8.60
|
9.60
|
10.04
|
8.46
|
5,300
|
|
|
7/15/2019
|
+1.20 / +13.95%
|
7.50
|
9.80
|
7.50
|
9.80
|
9.64
|
8.64
|
54,000
|
|
|
7/12/2019
|
-0.60 / -6.52%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.56
|
7.58
|
16,000
|
|
|
7/11/2019
|
-1.10 / -10.68%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
8.11
|
25,600
|
|
|
7/10/2019
|
+1.30 / +14.44%
|
9.00
|
10.30
|
9.00
|
10.30
|
9.18
|
9.08
|
10,800
|
|
|
7/9/2019
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.93
|
5,100
|
|
|
7/8/2019
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.76
|
500
|
|
|
7/5/2019
|
+1.00 / +14.49%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.73
|
6.97
|
300
|
|
|
7/4/2019
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.08
|
8,000
|
|
|
7/3/2019
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.82
|
0
|
|
|
7/2/2019
|
-0.90 / -12.68%
|
7.20
|
7.20
|
6.20
|
6.20
|
6.57
|
5.47
|
9,000
|
|
|
7/1/2019
|
+0.90 / +14.52%
|
7.10
|
7.10
|
5.40
|
7.10
|
6.25
|
6.26
|
6,200
|
|
|
6/28/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.47
|
18,400
|
|
|
6/27/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.47
|
0
|
|
|
6/26/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.47
|
0
|
|
|
6/25/2019
|
+0.80 / +14.81%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.47
|
300
|
|
|
6/24/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.76
|
0
|
|
|
6/21/2019
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.76
|
0
|
|
|
6/20/2019
|
-0.60 / -10.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.76
|
5,000
|
|
|
6/19/2019
|
-0.50 / -7.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.87
|
5.29
|
4,600
|
|
|