|
Closing price on 8/9/2023
|
|
| Open |
14.25 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
8,200 |
| Split-adjusted Price |
12.74 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
+0.15 / +1.05%
|
14.25
|
14.50
|
14.20
|
14.45
|
14.37
|
12.74
|
8,200
|
|
|
8/8/2023
|
-1.00 / -6.54%
|
15.30
|
15.30
|
14.25
|
14.30
|
14.67
|
12.61
|
13,700
|
|
|
8/7/2023
|
-1.15 / -6.99%
|
16.40
|
16.40
|
15.30
|
15.30
|
15.44
|
13.49
|
11,400
|
|
|
8/4/2023
|
+1.05 / +6.82%
|
16.10
|
16.45
|
15.40
|
16.45
|
16.10
|
14.50
|
22,400
|
|
|
8/3/2023
|
+1.00 / +6.94%
|
15.40
|
15.40
|
14.40
|
15.40
|
15.32
|
13.58
|
11,800
|
|
|
8/2/2023
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.70
|
4,900
|
|
|
8/1/2023
|
+0.85 / +6.72%
|
12.65
|
13.50
|
12.50
|
13.50
|
13.23
|
11.90
|
11,700
|
|
|
7/31/2023
|
+0.05 / +0.40%
|
12.65
|
13.20
|
12.65
|
12.65
|
13.08
|
11.15
|
8,100
|
|
|
7/28/2023
|
-0.20 / -1.56%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.40
|
11.11
|
1,400
|
|
|
7/27/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.29
|
100
|
|
|
7/26/2023
|
-0.20 / -1.54%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.64
|
11.29
|
400
|
|
|
7/25/2023
|
-0.20 / -1.52%
|
13.40
|
13.40
|
12.80
|
13.00
|
12.98
|
11.46
|
6,300
|
|
|
7/24/2023
|
-0.50 / -3.65%
|
13.65
|
13.65
|
13.10
|
13.20
|
13.20
|
11.64
|
3,000
|
|
|
7/21/2023
|
+0.85 / +6.61%
|
12.90
|
13.70
|
12.90
|
13.70
|
13.59
|
12.08
|
19,400
|
|
|
7/20/2023
|
+0.50 / +4.05%
|
12.50
|
12.90
|
12.50
|
12.85
|
12.80
|
11.33
|
5,300
|
|
|
7/19/2023
|
-0.05 / -0.40%
|
12.25
|
12.70
|
12.25
|
12.35
|
12.34
|
10.89
|
3,400
|
|
|
7/18/2023
|
-0.50 / -3.88%
|
12.65
|
12.65
|
12.40
|
12.40
|
12.41
|
10.93
|
2,100
|
|
|
7/17/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.37
|
0
|
|
|
7/14/2023
|
+0.55 / +4.45%
|
12.35
|
12.90
|
12.35
|
12.90
|
12.40
|
11.37
|
1,100
|
|
|
7/13/2023
|
-0.65 / -5.00%
|
12.25
|
12.35
|
12.25
|
12.35
|
12.29
|
10.89
|
1,700
|
|
|
7/12/2023
|
+0.75 / +6.12%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.70
|
11.46
|
7,300
|
|
|
7/11/2023
|
-0.75 / -5.77%
|
12.30
|
12.30
|
12.20
|
12.25
|
12.25
|
10.80
|
2,800
|
|
|
7/10/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.46
|
0
|
|
|
7/7/2023
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.00
|
13.00
|
12.94
|
11.46
|
8,100
|
|
|
7/6/2023
|
+0.55 / +4.45%
|
12.95
|
12.95
|
12.90
|
12.90
|
12.93
|
11.37
|
200
|
|
|
7/5/2023
|
-0.90 / -6.79%
|
13.10
|
13.10
|
12.35
|
12.35
|
12.35
|
10.89
|
5,200
|
|
|
7/4/2023
|
+0.85 / +6.85%
|
12.40
|
13.25
|
12.10
|
13.25
|
12.51
|
11.68
|
500
|
|
|
7/3/2023
|
-0.90 / -6.77%
|
13.25
|
13.30
|
12.40
|
12.40
|
12.51
|
10.93
|
7,700
|
|
|
6/30/2023
|
-0.45 / -3.27%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.43
|
11.73
|
10,000
|
|
|
6/29/2023
|
+0.05 / +0.36%
|
14.65
|
14.65
|
13.70
|
13.75
|
14.48
|
12.12
|
17,900
|
|
|