|
Closing price on 9/18/2026
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.85 |
| Volume |
33,100 |
| Split-adjusted Price |
2.90 |
There is no data on 9/20/2026. Display data on 9/18/2026 instead.
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.85
|
2.90
|
2.89
|
2.90
|
33,100
|
|
|
9/17/2026
|
+0.04 / +1.40%
|
2.89
|
2.91
|
2.89
|
2.90
|
2.90
|
2.90
|
51,100
|
|
|
9/16/2026
|
-0.02 / -0.69%
|
2.91
|
2.91
|
2.85
|
2.86
|
2.89
|
2.86
|
34,200
|
|
|
9/15/2026
|
0.00 / 0.00%
|
2.90
|
2.92
|
2.88
|
2.88
|
2.91
|
2.88
|
182,900
|
|
|
9/14/2026
|
+0.05 / +1.77%
|
2.86
|
2.92
|
2.86
|
2.88
|
2.89
|
2.88
|
99,500
|
|
|
9/11/2026
|
-0.06 / -2.08%
|
2.89
|
2.92
|
2.81
|
2.83
|
2.85
|
2.83
|
136,300
|
|
|
9/10/2026
|
-0.01 / -0.34%
|
2.90
|
2.91
|
2.88
|
2.89
|
2.90
|
2.89
|
101,600
|
|
|
9/9/2026
|
0.00 / 0.00%
|
2.90
|
2.94
|
2.90
|
2.90
|
2.91
|
2.90
|
208,900
|
|
|
9/8/2026
|
0.00 / 0.00%
|
2.93
|
2.93
|
2.90
|
2.90
|
2.91
|
2.90
|
323,800
|
|
|
9/7/2026
|
+0.03 / +1.05%
|
2.87
|
2.91
|
2.87
|
2.90
|
2.89
|
2.90
|
242,100
|
|
|
9/4/2026
|
+0.04 / +1.41%
|
2.92
|
2.92
|
2.83
|
2.87
|
2.85
|
2.87
|
149,500
|
|
|
9/3/2026
|
-0.07 / -2.41%
|
2.95
|
2.95
|
2.81
|
2.83
|
2.87
|
2.83
|
409,800
|
|
|
8/28/2026
|
-0.08 / -2.68%
|
2.94
|
2.95
|
2.85
|
2.90
|
2.89
|
2.90
|
348,000
|
|
|
8/27/2026
|
-0.01 / -0.33%
|
2.99
|
3.03
|
2.94
|
2.98
|
2.97
|
2.98
|
107,900
|
|
|
8/26/2026
|
-0.04 / -1.32%
|
3.04
|
3.05
|
2.99
|
2.99
|
3.00
|
2.99
|
168,800
|
|
|
8/25/2026
|
+0.01 / +0.33%
|
3.02
|
3.07
|
3.00
|
3.03
|
3.01
|
3.03
|
191,500
|
|
|
8/24/2026
|
-0.04 / -1.31%
|
3.05
|
3.06
|
3.00
|
3.02
|
3.03
|
3.02
|
677,000
|
|
|
8/21/2026
|
-0.03 / -0.97%
|
3.09
|
3.09
|
3.03
|
3.06
|
3.05
|
3.06
|
370,100
|
|
|
8/20/2026
|
-0.11 / -3.44%
|
3.20
|
3.22
|
3.08
|
3.09
|
3.13
|
3.09
|
462,400
|
|
|
8/19/2026
|
+0.02 / +0.63%
|
3.28
|
3.28
|
3.16
|
3.20
|
3.23
|
3.20
|
484,200
|
|
|
8/18/2026
|
+0.08 / +2.58%
|
3.10
|
3.25
|
3.10
|
3.18
|
3.19
|
3.18
|
149,200
|
|
|
8/17/2026
|
0.00 / 0.00%
|
3.10
|
3.11
|
3.06
|
3.10
|
3.10
|
3.10
|
106,300
|
|
|
8/14/2026
|
0.00 / 0.00%
|
3.10
|
3.11
|
3.04
|
3.10
|
3.08
|
3.10
|
121,300
|
|
|
8/13/2026
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.05
|
3.10
|
3.08
|
3.10
|
194,900
|
|
|
8/12/2026
|
+0.05 / +1.64%
|
3.05
|
3.12
|
3.03
|
3.10
|
3.08
|
3.10
|
141,100
|
|
|
8/11/2026
|
-0.03 / -0.97%
|
3.09
|
3.09
|
3.04
|
3.05
|
3.06
|
3.05
|
162,700
|
|
|
8/10/2026
|
+0.04 / +1.32%
|
3.04
|
3.09
|
3.02
|
3.08
|
3.04
|
3.08
|
70,700
|
|
|
8/7/2026
|
-0.05 / -1.62%
|
3.09
|
3.09
|
3.02
|
3.04
|
3.05
|
3.04
|
153,800
|
|
|
8/6/2026
|
0.00 / 0.00%
|
3.16
|
3.16
|
3.04
|
3.09
|
3.07
|
3.09
|
90,000
|
|
|
8/5/2026
|
-0.01 / -0.32%
|
3.10
|
3.17
|
3.09
|
3.09
|
3.13
|
3.09
|
150,800
|
|
|