|
|
Closing price on 11/28/2025
|
|
| Open |
3.60 |
| High |
3.64 |
| Low |
3.52 |
| Volume |
447,600 |
| Split-adjusted Price |
3.53 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
-0.12 / -3.29%
|
3.60
|
3.64
|
3.52
|
3.53
|
3.55
|
3.53
|
447,600
|
|
|
11/27/2025
|
+0.02 / +0.55%
|
3.62
|
3.75
|
3.49
|
3.65
|
3.58
|
3.65
|
458,200
|
|
|
11/26/2025
|
-0.01 / -0.27%
|
3.79
|
3.88
|
3.63
|
3.63
|
3.80
|
3.63
|
1,192,600
|
|
|
11/25/2025
|
+0.23 / +6.74%
|
3.50
|
3.64
|
3.43
|
3.64
|
3.62
|
3.64
|
1,443,000
|
|
|
11/24/2025
|
+0.22 / +6.90%
|
3.17
|
3.41
|
3.17
|
3.41
|
3.36
|
3.41
|
326,900
|
|
|
11/21/2025
|
-0.10 / -3.04%
|
3.30
|
3.30
|
3.19
|
3.19
|
3.21
|
3.19
|
254,200
|
|
|
11/20/2025
|
-0.06 / -1.79%
|
3.32
|
3.45
|
3.20
|
3.29
|
3.27
|
3.29
|
144,700
|
|
|
11/19/2025
|
-0.02 / -0.59%
|
3.58
|
3.58
|
3.18
|
3.35
|
3.47
|
3.35
|
1,299,300
|
|
|
11/18/2025
|
+0.22 / +6.98%
|
3.37
|
3.37
|
3.37
|
3.37
|
3.37
|
3.37
|
200,100
|
|
|
11/17/2025
|
+0.20 / +6.78%
|
3.00
|
3.15
|
2.95
|
3.15
|
3.05
|
3.15
|
434,600
|
|
|
11/14/2025
|
+0.03 / +1.03%
|
2.92
|
2.95
|
2.91
|
2.95
|
2.93
|
2.95
|
112,700
|
|
|
11/13/2025
|
-0.02 / -0.68%
|
2.94
|
2.97
|
2.89
|
2.92
|
2.92
|
2.92
|
92,800
|
|
|
11/12/2025
|
+0.01 / +0.34%
|
2.95
|
2.95
|
2.93
|
2.94
|
2.94
|
2.94
|
58,100
|
|
|
11/11/2025
|
+0.03 / +1.03%
|
2.93
|
2.96
|
2.89
|
2.93
|
2.91
|
2.93
|
259,900
|
|
|
11/10/2025
|
-0.04 / -1.36%
|
2.94
|
2.94
|
2.90
|
2.90
|
2.91
|
2.90
|
106,000
|
|
|
11/7/2025
|
-0.03 / -1.01%
|
2.96
|
2.97
|
2.93
|
2.94
|
2.95
|
2.94
|
93,200
|
|
|
11/6/2025
|
+0.02 / +0.68%
|
2.92
|
2.98
|
2.92
|
2.97
|
2.96
|
2.97
|
48,200
|
|
|
11/5/2025
|
-0.04 / -1.34%
|
2.90
|
2.97
|
2.90
|
2.95
|
2.94
|
2.95
|
92,100
|
|
|
11/4/2025
|
0.00 / 0.00%
|
3.02
|
3.02
|
2.93
|
2.99
|
2.98
|
2.99
|
223,000
|
|
|
11/3/2025
|
-0.01 / -0.33%
|
3.00
|
3.01
|
2.94
|
2.99
|
2.97
|
2.99
|
140,700
|
|
|
10/31/2025
|
+0.05 / +1.69%
|
2.95
|
3.01
|
2.95
|
3.00
|
2.99
|
3.00
|
165,500
|
|
|
10/30/2025
|
-0.04 / -1.34%
|
2.99
|
2.99
|
2.95
|
2.95
|
2.97
|
2.95
|
172,700
|
|
|
10/29/2025
|
+0.02 / +0.67%
|
3.02
|
3.02
|
2.97
|
2.99
|
2.98
|
2.99
|
171,900
|
|
|
10/28/2025
|
+0.01 / +0.34%
|
2.96
|
3.01
|
2.93
|
2.97
|
2.95
|
2.97
|
98,300
|
|
|
10/27/2025
|
+0.01 / +0.34%
|
2.95
|
3.04
|
2.94
|
2.96
|
2.98
|
2.96
|
88,900
|
|
|
10/24/2025
|
+0.03 / +1.03%
|
2.92
|
2.98
|
2.92
|
2.95
|
2.93
|
2.95
|
152,000
|
|
|
10/23/2025
|
+0.03 / +1.04%
|
2.89
|
2.94
|
2.89
|
2.92
|
2.91
|
2.92
|
149,600
|
|
|
10/22/2025
|
0.00 / 0.00%
|
2.97
|
2.97
|
2.84
|
2.89
|
2.89
|
2.89
|
71,100
|
|
|
10/21/2025
|
+0.08 / +2.85%
|
2.82
|
2.93
|
2.82
|
2.89
|
2.88
|
2.89
|
234,900
|
|
|
10/20/2025
|
-0.19 / -6.33%
|
3.00
|
3.07
|
2.81
|
2.81
|
2.96
|
2.81
|
319,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|