|
Closing price on 9/27/2021
|
|
| Open |
24.80 |
| High |
24.80 |
| Low |
24.80 |
| Volume |
0 |
| Split-adjusted Price |
17.15 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
17.15
|
0
|
|
|
9/24/2021
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
17.15
|
0
|
|
|
9/23/2021
|
+2.50 / +11.21%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
17.15
|
42,600
|
|
|
9/22/2021
|
+2.40 / +10.71%
|
25.50
|
25.50
|
21.90
|
24.80
|
22.30
|
17.15
|
7,200
|
|
|
9/21/2021
|
+2.00 / +8.00%
|
27.50
|
27.50
|
22.10
|
27.00
|
22.40
|
18.68
|
4,200
|
|
|
9/20/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.29
|
42,500
|
|
|
9/17/2021
|
+1.40 / +5.93%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.29
|
100
|
|
|
9/16/2021
|
+3.00 / +13.10%
|
23.50
|
25.90
|
22.90
|
25.90
|
23.60
|
17.92
|
2,300
|
|
|
9/15/2021
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.80
|
23.00
|
22.90
|
15.91
|
1,700
|
|
|
9/14/2021
|
+0.40 / +1.75%
|
22.60
|
23.80
|
22.10
|
23.30
|
22.90
|
16.12
|
6,700
|
|
|
9/13/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
15.84
|
0
|
|
|
9/10/2021
|
+0.70 / +3.15%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
15.84
|
38,300
|
|
|
9/9/2021
|
-2.90 / -11.84%
|
21.70
|
23.40
|
21.60
|
21.60
|
22.20
|
14.94
|
8,500
|
|
|
9/8/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
16.95
|
0
|
|
|
9/7/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
16.95
|
38,000
|
|
|
9/6/2021
|
+2.40 / +10.86%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
16.95
|
100
|
|
|
9/1/2021
|
+1.00 / +4.35%
|
20.10
|
24.00
|
20.10
|
24.00
|
22.10
|
16.60
|
7,300
|
|
|
8/31/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.91
|
0
|
|
|
8/30/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.91
|
0
|
|
|
8/27/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.91
|
0
|
|
|
8/26/2021
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.91
|
100
|
|
|
8/25/2021
|
-0.10 / -0.43%
|
21.00
|
23.00
|
21.00
|
23.00
|
22.50
|
15.91
|
2,400
|
|
|
8/24/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.98
|
0
|
|
|
8/23/2021
|
-0.50 / -2.12%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.98
|
4,200
|
|
|
8/20/2021
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
16.32
|
0
|
|
|
8/19/2021
|
-0.20 / -0.84%
|
23.30
|
23.60
|
23.30
|
23.60
|
23.60
|
16.32
|
1,600
|
|
|
8/18/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
16.46
|
5,500
|
|
|
8/17/2021
|
+1.50 / +6.73%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
16.46
|
100
|
|
|
8/16/2021
|
0.00 / 0.00%
|
23.50
|
23.90
|
21.10
|
23.90
|
22.30
|
16.53
|
5,300
|
|
|
8/13/2021
|
+1.60 / +7.17%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.53
|
100
|
|
|