|
Closing price on 7/5/2023
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.35 |
| Volume |
5,200 |
| Split-adjusted Price |
10.89 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
-0.90 / -6.79%
|
13.10
|
13.10
|
12.35
|
12.35
|
12.35
|
10.89
|
5,200
|
|
|
7/4/2023
|
+0.85 / +6.85%
|
12.40
|
13.25
|
12.10
|
13.25
|
12.51
|
11.68
|
500
|
|
|
7/3/2023
|
-0.90 / -6.77%
|
13.25
|
13.30
|
12.40
|
12.40
|
12.51
|
10.93
|
7,700
|
|
|
6/30/2023
|
-0.45 / -3.27%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.43
|
11.73
|
10,000
|
|
|
6/29/2023
|
+0.05 / +0.36%
|
14.65
|
14.65
|
13.70
|
13.75
|
14.48
|
12.12
|
17,900
|
|
|
6/28/2023
|
+0.85 / +6.61%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.08
|
2,600
|
|
|
6/27/2023
|
+0.80 / +6.64%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
11.33
|
8,400
|
|
|
6/26/2023
|
+0.75 / +6.64%
|
11.40
|
12.05
|
11.40
|
12.05
|
11.84
|
10.62
|
13,300
|
|
|
6/23/2023
|
-0.40 / -3.42%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.29
|
9.96
|
700
|
|
|
6/22/2023
|
+0.20 / +1.74%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.54
|
10.32
|
2,000
|
|
|
6/21/2023
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.14
|
1,700
|
|
|
6/20/2023
|
-0.35 / -2.94%
|
11.80
|
11.80
|
11.10
|
11.55
|
11.25
|
10.18
|
2,400
|
|
|
6/19/2023
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.10
|
11.90
|
11.44
|
10.49
|
900
|
|
|
6/16/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.10
|
11.90
|
11.66
|
10.49
|
2,200
|
|
|
6/15/2023
|
-0.30 / -2.46%
|
12.15
|
12.15
|
11.90
|
11.90
|
11.90
|
10.49
|
600
|
|
|
6/14/2023
|
-0.70 / -5.43%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.14
|
10.76
|
1,600
|
|
|
6/13/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.37
|
0
|
|
|
6/12/2023
|
-0.10 / -0.77%
|
12.20
|
12.90
|
12.10
|
12.90
|
12.11
|
11.37
|
27,900
|
|
|
6/9/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.46
|
0
|
|
|
6/8/2023
|
+0.40 / +3.17%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.97
|
11.46
|
1,100
|
|
|
6/7/2023
|
-0.90 / -6.67%
|
12.75
|
13.35
|
12.60
|
12.60
|
12.67
|
11.11
|
4,200
|
|
|
6/6/2023
|
-0.05 / -0.37%
|
13.55
|
13.55
|
13.50
|
13.50
|
13.53
|
11.90
|
300
|
|
|
6/5/2023
|
-1.00 / -6.87%
|
13.70
|
13.70
|
13.55
|
13.55
|
13.61
|
11.95
|
4,300
|
|
|
6/2/2023
|
0.00 / 0.00%
|
14.00
|
14.55
|
13.55
|
14.55
|
13.67
|
12.83
|
2,000
|
|
|
6/1/2023
|
+0.55 / +3.93%
|
13.50
|
14.55
|
13.50
|
14.55
|
14.20
|
12.83
|
300
|
|
|
5/31/2023
|
-0.45 / -3.11%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.34
|
600
|
|
|
5/30/2023
|
-0.35 / -2.36%
|
13.80
|
14.50
|
13.80
|
14.45
|
13.89
|
12.74
|
1,400
|
|
|
5/29/2023
|
-0.10 / -0.67%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.50
|
13.05
|
300
|
|
|
5/26/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.14
|
0
|
|
|
5/25/2023
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.90
|
14.90
|
14.92
|
13.14
|
300
|
|
|