|
Closing price on 9/7/2021
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.50 |
| Volume |
38,000 |
| Split-adjusted Price |
21.60 |
|
|
ABR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.60
|
38,000
|
|
|
9/6/2021
|
+2.40 / +10.86%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.60
|
100
|
|
|
9/1/2021
|
+1.00 / +4.35%
|
20.10
|
24.00
|
20.10
|
24.00
|
22.10
|
21.16
|
7,300
|
|
|
8/31/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.28
|
0
|
|
|
8/30/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.28
|
0
|
|
|
8/27/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.28
|
0
|
|
|
8/26/2021
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.28
|
100
|
|
|
8/25/2021
|
-0.10 / -0.43%
|
21.00
|
23.00
|
21.00
|
23.00
|
22.50
|
20.28
|
2,400
|
|
|
8/24/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
20.37
|
0
|
|
|
8/23/2021
|
-0.50 / -2.12%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
20.37
|
4,200
|
|
|
8/20/2021
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.81
|
0
|
|
|
8/19/2021
|
-0.20 / -0.84%
|
23.30
|
23.60
|
23.30
|
23.60
|
23.60
|
20.81
|
1,600
|
|
|
8/18/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
20.98
|
5,500
|
|
|
8/17/2021
|
+1.50 / +6.73%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
20.98
|
100
|
|
|
8/16/2021
|
0.00 / 0.00%
|
23.50
|
23.90
|
21.10
|
23.90
|
22.30
|
21.07
|
5,300
|
|
|
8/13/2021
|
+1.60 / +7.17%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
21.07
|
100
|
|
|
8/12/2021
|
+0.30 / +1.33%
|
22.30
|
23.00
|
22.00
|
22.90
|
22.30
|
20.19
|
5,700
|
|
|
8/11/2021
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.93
|
0
|
|
|
8/10/2021
|
+1.50 / +7.11%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.93
|
100
|
|
|
8/9/2021
|
0.00 / 0.00%
|
20.40
|
22.70
|
20.20
|
22.40
|
21.10
|
19.75
|
4,700
|
|
|
8/6/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
19.75
|
0
|
|
|
8/5/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
19.75
|
0
|
|
|
8/4/2021
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
19.75
|
0
|
|
|
8/3/2021
|
-0.10 / -0.44%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
19.75
|
600
|
|
|
8/2/2021
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.84
|
2,200
|
|
|
7/30/2021
|
+1.50 / +7.01%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.19
|
300
|
|
|
7/29/2021
|
0.00 / 0.00%
|
21.10
|
22.70
|
21.10
|
22.70
|
21.40
|
20.01
|
11,100
|
|
|
7/28/2021
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.01
|
0
|
|
|
7/27/2021
|
+0.60 / +2.71%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.01
|
100
|
|
|
7/26/2021
|
+0.30 / +1.35%
|
20.50
|
22.50
|
20.50
|
22.50
|
22.10
|
19.84
|
2,500
|
|
|