|
Closing price on 8/29/2024
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.90 |
| Volume |
0 |
| Split-adjusted Price |
10.47 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.47
|
0
|
|
|
8/28/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.47
|
0
|
|
|
8/27/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.47
|
1,100
|
|
|
8/26/2024
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
10.47
|
1,200
|
|
|
8/23/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.56
|
0
|
|
|
8/22/2024
|
+0.30 / +2.56%
|
11.35
|
12.00
|
11.35
|
12.00
|
11.42
|
10.56
|
1,000
|
|
|
8/21/2024
|
-0.35 / -2.90%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.30
|
200
|
|
|
8/20/2024
|
0.00 / 0.00%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
10.61
|
0
|
|
|
8/19/2024
|
-0.10 / -0.82%
|
11.55
|
12.05
|
11.55
|
12.05
|
11.99
|
10.61
|
3,700
|
|
|
8/16/2024
|
+0.45 / +3.85%
|
11.15
|
12.20
|
11.15
|
12.15
|
11.79
|
10.69
|
1,000
|
|
|
8/15/2024
|
-0.70 / -5.65%
|
11.65
|
12.25
|
11.65
|
11.70
|
11.76
|
10.30
|
2,900
|
|
|
8/14/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.91
|
0
|
|
|
8/13/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.91
|
0
|
|
|
8/12/2024
|
0.00 / 0.00%
|
11.70
|
12.40
|
11.70
|
12.40
|
11.80
|
10.91
|
700
|
|
|
8/9/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.91
|
100
|
|
|
8/8/2024
|
-0.15 / -1.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.15
|
10.91
|
200
|
|
|
8/7/2024
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
11.05
|
0
|
|
|
8/6/2024
|
-0.05 / -0.40%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
11.05
|
100
|
|
|
8/5/2024
|
0.00 / 0.00%
|
12.30
|
12.60
|
11.80
|
12.60
|
11.98
|
11.09
|
2,100
|
|
|
8/2/2024
|
+0.40 / +3.28%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.05
|
11.09
|
1,100
|
|
|
8/1/2024
|
-0.80 / -6.15%
|
12.35
|
12.35
|
12.20
|
12.20
|
12.23
|
10.74
|
5,000
|
|
|
7/31/2024
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.44
|
100
|
|
|
7/30/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.09
|
400
|
|
|
7/29/2024
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.67
|
11.09
|
1,200
|
|
|
7/26/2024
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.90
|
11.44
|
2,100
|
|
|
7/25/2024
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.27
|
400
|
|
|
7/24/2024
|
-0.15 / -1.15%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
11.31
|
500
|
|
|
7/23/2024
|
-0.05 / -0.38%
|
13.00
|
13.40
|
13.00
|
13.00
|
13.11
|
11.44
|
1,500
|
|
|
7/22/2024
|
-0.45 / -3.33%
|
12.65
|
13.50
|
12.65
|
13.05
|
13.05
|
11.49
|
4,200
|
|
|
7/19/2024
|
-0.15 / -1.10%
|
12.85
|
13.50
|
12.85
|
13.50
|
13.04
|
11.88
|
7,700
|
|
|