|
Closing price on 7/9/2025
|
|
| Open |
12.80 |
| High |
13.10 |
| Low |
12.55 |
| Volume |
3,900 |
| Split-adjusted Price |
11.59 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2025
|
+0.05 / +0.39%
|
12.80
|
13.10
|
12.55
|
13.00
|
12.87
|
11.59
|
3,900
|
|
|
7/8/2025
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
11.54
|
0
|
|
|
7/7/2025
|
+0.30 / +2.37%
|
12.75
|
12.95
|
12.70
|
12.95
|
12.83
|
11.54
|
1,300
|
|
|
7/4/2025
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
11.28
|
1,000
|
|
|
7/3/2025
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
11.28
|
0
|
|
|
7/2/2025
|
+0.05 / +0.40%
|
12.90
|
12.90
|
12.65
|
12.65
|
12.71
|
11.28
|
400
|
|
|
7/1/2025
|
-0.30 / -2.33%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.23
|
100
|
|
|
6/30/2025
|
+0.25 / +1.98%
|
12.65
|
12.90
|
12.60
|
12.90
|
12.69
|
11.50
|
2,100
|
|
|
6/27/2025
|
-0.05 / -0.39%
|
13.20
|
13.20
|
12.65
|
12.65
|
13.09
|
11.28
|
700
|
|
|
6/26/2025
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.65
|
12.70
|
12.70
|
11.32
|
4,100
|
|
|
6/25/2025
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.41
|
1,700
|
|
|
6/24/2025
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.41
|
100
|
|
|
6/23/2025
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.81
|
11.14
|
900
|
|
|
6/20/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.59
|
100
|
|
|
6/19/2025
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.95
|
13.00
|
13.00
|
11.59
|
5,200
|
|
|
6/18/2025
|
+0.25 / +1.98%
|
12.65
|
12.90
|
12.65
|
12.90
|
12.69
|
11.50
|
600
|
|
|
6/17/2025
|
-0.10 / -0.78%
|
12.75
|
12.75
|
12.60
|
12.65
|
12.72
|
11.28
|
3,500
|
|
|
6/16/2025
|
+0.55 / +4.51%
|
13.00
|
13.00
|
12.75
|
12.75
|
12.78
|
11.36
|
1,000
|
|
|
6/13/2025
|
-0.80 / -6.15%
|
13.00
|
13.00
|
12.15
|
12.20
|
12.33
|
10.87
|
7,100
|
|
|
6/12/2025
|
-0.45 / -3.35%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.20
|
11.59
|
400
|
|
|
6/11/2025
|
+0.45 / +3.46%
|
13.05
|
13.70
|
13.05
|
13.45
|
13.40
|
11.99
|
300
|
|
|
6/10/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.23
|
11.59
|
3,900
|
|
|
6/9/2025
|
-0.40 / -2.99%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.10
|
11.59
|
400
|
|
|
6/6/2025
|
+0.10 / +0.75%
|
14.00
|
14.00
|
12.70
|
13.40
|
13.05
|
11.94
|
1,000
|
|
|
6/5/2025
|
-0.20 / -1.48%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.35
|
11.85
|
2,100
|
|
|
6/4/2025
|
-0.70 / -4.93%
|
14.20
|
14.20
|
13.30
|
13.50
|
13.52
|
12.03
|
1,100
|
|
|
6/3/2025
|
+0.65 / +4.80%
|
14.05
|
14.45
|
12.75
|
14.20
|
13.00
|
12.66
|
9,300
|
|
|
6/2/2025
|
-1.00 / -6.87%
|
13.55
|
13.55
|
13.55
|
13.55
|
13.55
|
12.08
|
9,800
|
|
|
5/30/2025
|
-1.05 / -6.73%
|
15.00
|
15.00
|
14.55
|
14.55
|
14.57
|
12.97
|
5,300
|
|
|
5/29/2025
|
+0.40 / +2.63%
|
14.50
|
16.20
|
14.15
|
15.60
|
15.08
|
13.90
|
11,100
|
|
|