|
Closing price on 8/29/2019
|
|
| Open |
20.50 |
| High |
20.60 |
| Low |
20.40 |
| Volume |
300 |
| Split-adjusted Price |
14.11 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
-3.10 / -13.19%
|
20.50
|
20.60
|
20.40
|
20.40
|
20.50
|
14.11
|
300
|
|
|
8/28/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.26
|
0
|
|
|
8/27/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.26
|
0
|
|
|
8/26/2019
|
+0.70 / +3.07%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.26
|
39,100
|
|
|
8/23/2019
|
+2.00 / +9.62%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
15.77
|
2,000
|
|
|
8/22/2019
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
14.39
|
0
|
|
|
8/21/2019
|
-2.70 / -11.49%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
14.39
|
0
|
|
|
8/20/2019
|
+0.30 / +1.29%
|
20.20
|
26.40
|
20.20
|
23.50
|
20.84
|
16.26
|
2,500
|
|
|
8/19/2019
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
16.05
|
1,000
|
|
|
8/16/2019
|
+2.90 / +12.89%
|
22.80
|
25.40
|
22.80
|
25.40
|
22.96
|
17.57
|
1,600
|
|
|
8/15/2019
|
+0.30 / +1.35%
|
19.00
|
22.50
|
19.00
|
22.50
|
22.15
|
15.56
|
2,000
|
|
|
8/14/2019
|
+1.20 / +5.71%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.18
|
15.36
|
3,200
|
|
|
8/13/2019
|
+0.90 / +4.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.53
|
1,100
|
|
|
8/12/2019
|
+0.10 / +0.50%
|
19.10
|
20.10
|
19.10
|
20.10
|
19.37
|
13.90
|
1,900
|
|
|
8/9/2019
|
-1.00 / -4.76%
|
24.00
|
24.00
|
18.00
|
20.00
|
20.00
|
13.83
|
500
|
|
|
8/8/2019
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.53
|
2,600
|
|
|
8/7/2019
|
+1.80 / +9.89%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.83
|
6,000
|
|
|
8/6/2019
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.10
|
12.59
|
200
|
|
|
8/5/2019
|
+0.90 / +5.26%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.43
|
12.45
|
300
|
|
|
8/2/2019
|
+1.70 / +10.97%
|
14.90
|
17.20
|
14.90
|
17.20
|
17.15
|
11.90
|
8,000
|
|
|
8/1/2019
|
-0.20 / -1.27%
|
13.00
|
15.50
|
13.00
|
15.50
|
14.95
|
10.72
|
3,000
|
|
|
7/31/2019
|
+0.70 / +4.67%
|
13.70
|
15.70
|
12.00
|
15.70
|
13.46
|
10.86
|
500
|
|
|
7/30/2019
|
-0.10 / -0.66%
|
15.00
|
15.00
|
13.20
|
15.00
|
13.68
|
10.38
|
7,900
|
|
|
7/29/2019
|
-2.00 / -11.70%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.00
|
10.44
|
3,100
|
|
|
7/26/2019
|
+2.20 / +14.77%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.83
|
1,700
|
|
|
7/25/2019
|
+1.60 / +12.03%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.31
|
18,100
|
|
|
7/24/2019
|
+1.70 / +14.66%
|
13.30
|
13.30
|
12.00
|
13.30
|
13.02
|
9.20
|
5,100
|
|
|
7/23/2019
|
+1.50 / +14.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.02
|
1,000
|
|
|
7/22/2019
|
-0.60 / -5.61%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.99
|
6,600
|
|
|
7/19/2019
|
+2.80 / +27.72%
|
9.70
|
12.90
|
9.70
|
12.90
|
10.69
|
8.92
|
23,100
|
|
|