|
Closing price on 8/8/2022
|
|
| Open |
13.50 |
| High |
13.55 |
| Low |
13.50 |
| Volume |
3,400 |
| Split-adjusted Price |
11.90 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2022
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.50
|
13.50
|
13.50
|
11.90
|
3,400
|
|
|
8/5/2022
|
+0.70 / +5.47%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.12
|
11.90
|
2,100
|
|
|
8/4/2022
|
+0.80 / +6.67%
|
12.15
|
12.80
|
11.50
|
12.80
|
12.02
|
11.29
|
3,200
|
|
|
8/3/2022
|
+0.60 / +5.26%
|
11.00
|
12.00
|
10.90
|
12.00
|
11.29
|
10.58
|
1,400
|
|
|
8/2/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.05
|
0
|
|
|
8/1/2022
|
0.00 / 0.00%
|
11.15
|
11.40
|
11.15
|
11.40
|
11.32
|
10.05
|
300
|
|
|
7/29/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.05
|
0
|
|
|
7/28/2022
|
+0.05 / +0.44%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.05
|
100
|
|
|
7/27/2022
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
10.01
|
400
|
|
|
7/26/2022
|
-0.50 / -4.22%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
10.01
|
100
|
|
|
7/25/2022
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
10.45
|
200
|
|
|
7/22/2022
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
10.45
|
300
|
|
|
7/21/2022
|
+0.75 / +6.76%
|
11.15
|
11.85
|
11.15
|
11.85
|
11.50
|
10.45
|
400
|
|
|
7/20/2022
|
-0.55 / -4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.79
|
100
|
|
|
7/19/2022
|
-0.85 / -6.80%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
10.27
|
1,400
|
|
|
7/18/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.02
|
100
|
|
|
7/15/2022
|
+0.45 / +3.73%
|
12.45
|
12.85
|
12.45
|
12.50
|
12.59
|
11.02
|
900
|
|
|
7/14/2022
|
+0.75 / +6.64%
|
10.70
|
12.05
|
10.70
|
12.05
|
11.99
|
10.62
|
2,100
|
|
|
7/13/2022
|
+0.60 / +5.61%
|
10.45
|
11.40
|
10.45
|
11.30
|
11.27
|
9.96
|
3,200
|
|
|
7/12/2022
|
-0.70 / -6.14%
|
10.75
|
10.75
|
10.70
|
10.70
|
10.72
|
9.43
|
1,800
|
|
|
7/11/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.05
|
0
|
|
|
7/8/2022
|
-0.50 / -4.20%
|
11.25
|
11.40
|
11.25
|
11.40
|
11.29
|
10.05
|
600
|
|
|
7/7/2022
|
+0.25 / +2.15%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.49
|
200
|
|
|
7/6/2022
|
-0.65 / -5.28%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
10.27
|
100
|
|
|
7/5/2022
|
-0.90 / -6.82%
|
12.30
|
13.20
|
12.30
|
12.30
|
12.60
|
10.84
|
300
|
|
|
7/4/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.64
|
0
|
|
|
7/1/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.64
|
0
|
|
|
6/30/2022
|
+0.75 / +6.02%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.64
|
700
|
|
|
6/29/2022
|
-0.55 / -4.23%
|
12.10
|
13.90
|
12.10
|
12.45
|
13.71
|
10.98
|
11,800
|
|
|
6/28/2022
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.75
|
11.46
|
200
|
|
|