|
Closing price on 6/5/2026
|
|
| Open |
2.98 |
| High |
2.98 |
| Low |
2.90 |
| Volume |
58,700 |
| Split-adjusted Price |
2.94 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2026
|
-0.01 / -0.34%
|
2.98
|
2.98
|
2.90
|
2.94
|
2.93
|
2.94
|
58,700
|
|
|
6/4/2026
|
-0.04 / -1.34%
|
2.95
|
3.03
|
2.95
|
2.95
|
2.99
|
2.95
|
61,600
|
|
|
6/3/2026
|
-0.04 / -1.32%
|
3.03
|
3.03
|
2.92
|
2.99
|
2.96
|
2.99
|
62,600
|
|
|
6/2/2026
|
-0.02 / -0.66%
|
3.05
|
3.10
|
2.95
|
3.03
|
3.01
|
3.03
|
132,800
|
|
|
6/1/2026
|
+0.08 / +2.69%
|
2.98
|
3.17
|
2.98
|
3.05
|
3.11
|
3.05
|
340,800
|
|
|
5/29/2026
|
-0.07 / -2.30%
|
3.01
|
3.04
|
2.95
|
2.97
|
3.00
|
2.97
|
65,700
|
|
|
5/28/2026
|
+0.03 / +1.00%
|
3.06
|
3.15
|
3.02
|
3.04
|
3.10
|
3.04
|
596,100
|
|
|
5/27/2026
|
0.00 / 0.00%
|
3.02
|
3.10
|
3.00
|
3.01
|
3.02
|
3.01
|
120,500
|
|
|
5/26/2026
|
+0.01 / +0.33%
|
3.00
|
3.10
|
2.92
|
3.01
|
3.03
|
3.01
|
250,300
|
|
|
5/25/2026
|
0.00 / 0.00%
|
3.00
|
3.02
|
2.92
|
3.00
|
3.00
|
3.00
|
250,800
|
|
|
5/22/2026
|
+0.10 / +3.45%
|
2.92
|
3.07
|
2.90
|
3.00
|
3.01
|
3.00
|
719,900
|
|
|
5/21/2026
|
+0.10 / +3.57%
|
2.83
|
2.90
|
2.82
|
2.90
|
2.85
|
2.90
|
239,800
|
|
|
5/20/2026
|
0.00 / 0.00%
|
2.80
|
2.84
|
2.79
|
2.80
|
2.81
|
2.80
|
126,600
|
|
|
5/19/2026
|
+0.01 / +0.36%
|
2.82
|
2.83
|
2.79
|
2.80
|
2.80
|
2.80
|
273,400
|
|
|
5/18/2026
|
-0.01 / -0.36%
|
2.80
|
2.83
|
2.79
|
2.79
|
2.80
|
2.79
|
147,400
|
|
|
5/15/2026
|
0.00 / 0.00%
|
2.83
|
2.83
|
2.79
|
2.80
|
2.82
|
2.80
|
198,500
|
|
|
5/14/2026
|
-0.03 / -1.06%
|
2.82
|
2.82
|
2.79
|
2.80
|
2.81
|
2.80
|
63,100
|
|
|
5/13/2026
|
+0.03 / +1.07%
|
2.81
|
2.87
|
2.81
|
2.83
|
2.82
|
2.83
|
39,400
|
|
|
5/12/2026
|
-0.05 / -1.75%
|
2.85
|
2.85
|
2.80
|
2.80
|
2.81
|
2.80
|
83,500
|
|
|
5/11/2026
|
+0.02 / +0.71%
|
2.80
|
2.86
|
2.80
|
2.85
|
2.84
|
2.85
|
193,100
|
|
|
5/8/2026
|
0.00 / 0.00%
|
2.83
|
2.87
|
2.75
|
2.83
|
2.83
|
2.83
|
221,100
|
|
|
5/7/2026
|
-0.05 / -1.74%
|
2.85
|
2.88
|
2.79
|
2.83
|
2.83
|
2.83
|
114,400
|
|
|
5/6/2026
|
-0.01 / -0.35%
|
2.71
|
2.92
|
2.71
|
2.88
|
2.87
|
2.88
|
69,800
|
|
|
5/5/2026
|
-0.01 / -0.34%
|
2.90
|
2.92
|
2.84
|
2.89
|
2.87
|
2.89
|
73,600
|
|
|
5/4/2026
|
0.00 / 0.00%
|
2.92
|
2.92
|
2.87
|
2.90
|
2.88
|
2.90
|
84,400
|
|
|
4/29/2026
|
-0.03 / -1.02%
|
2.91
|
2.94
|
2.86
|
2.90
|
2.89
|
2.90
|
48,900
|
|
|
4/28/2026
|
0.00 / 0.00%
|
2.93
|
2.97
|
2.84
|
2.93
|
2.92
|
2.93
|
337,700
|
|
|
4/24/2026
|
-0.01 / -0.34%
|
2.94
|
2.98
|
2.92
|
2.93
|
2.94
|
2.93
|
61,800
|
|
|
4/23/2026
|
+0.01 / +0.34%
|
2.90
|
2.99
|
2.90
|
2.94
|
2.97
|
2.94
|
422,000
|
|
|
4/22/2026
|
-0.01 / -0.34%
|
2.94
|
2.99
|
2.91
|
2.93
|
2.95
|
2.93
|
176,500
|
|
|