|
Closing price on 8/19/2026
|
|
| Open |
11.00 |
| High |
11.75 |
| Low |
11.00 |
| Volume |
7,300 |
| Split-adjusted Price |
11.70 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2026
|
+0.30 / +2.63%
|
11.00
|
11.75
|
11.00
|
11.70
|
11.66
|
11.70
|
7,300
|
|
|
8/18/2026
|
-0.85 / -6.94%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.42
|
11.40
|
2,300
|
|
|
8/17/2026
|
+0.50 / +4.26%
|
11.30
|
12.45
|
10.95
|
12.25
|
11.07
|
12.25
|
13,500
|
|
|
8/14/2026
|
-0.85 / -6.75%
|
11.80
|
12.70
|
11.75
|
11.75
|
11.83
|
11.75
|
13,100
|
|
|
8/13/2026
|
-0.90 / -6.67%
|
13.50
|
14.40
|
12.60
|
12.60
|
13.32
|
12.60
|
12,900
|
|
|
8/12/2026
|
+0.85 / +6.72%
|
13.30
|
13.50
|
11.85
|
13.50
|
13.45
|
13.50
|
24,800
|
|
|
8/11/2026
|
+0.80 / +6.75%
|
12.55
|
12.65
|
12.55
|
12.65
|
12.64
|
12.65
|
13,500
|
|
|
8/10/2026
|
+0.75 / +6.76%
|
11.45
|
11.85
|
11.45
|
11.85
|
11.59
|
11.85
|
4,500
|
|
|
8/7/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
8/6/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
8/5/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
8/4/2026
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.01
|
11.10
|
1,100
|
|
|
8/3/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
300
|
|
|
7/31/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
7/30/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
300
|
|
|
7/29/2026
|
-0.05 / -0.45%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
300
|
|
|
7/28/2026
|
-0.30 / -2.64%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
200
|
|
|
7/27/2026
|
+0.25 / +2.25%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
100
|
|
|
7/24/2026
|
-0.45 / -3.90%
|
10.95
|
11.30
|
10.95
|
11.10
|
11.08
|
11.10
|
600
|
|
|
7/23/2026
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
0
|
|
|
7/22/2026
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
0
|
|
|
7/21/2026
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
0
|
|
|
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
|
|
|