|
Closing price on 10/9/2026
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.87 |
| Volume |
74,200 |
| Split-adjusted Price |
2.89 |
There is no data on 10/11/2026. Display data on 10/9/2026 instead.
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
+0.01 / +0.35%
|
2.90
|
3.00
|
2.87
|
2.89
|
2.92
|
2.89
|
74,200
|
|
|
10/8/2026
|
+0.01 / +0.35%
|
2.85
|
2.93
|
2.85
|
2.88
|
2.90
|
2.88
|
98,900
|
|
|
10/7/2026
|
-0.01 / -0.35%
|
2.89
|
2.97
|
2.85
|
2.87
|
2.89
|
2.87
|
133,900
|
|
|
10/6/2026
|
+0.01 / +0.35%
|
2.88
|
2.92
|
2.81
|
2.88
|
2.87
|
2.88
|
109,800
|
|
|
10/5/2026
|
+0.18 / +6.69%
|
2.69
|
2.87
|
2.69
|
2.87
|
2.77
|
2.87
|
453,400
|
|
|
10/2/2026
|
-0.20 / -6.92%
|
2.89
|
2.89
|
2.69
|
2.69
|
2.77
|
2.69
|
151,000
|
|
|
10/1/2026
|
0.00 / 0.00%
|
2.80
|
2.92
|
2.80
|
2.89
|
2.87
|
2.89
|
256,600
|
|
|
9/30/2026
|
+0.03 / +1.05%
|
3.02
|
3.02
|
2.85
|
2.89
|
2.89
|
2.89
|
125,800
|
|
|
9/29/2026
|
0.00 / 0.00%
|
2.85
|
2.89
|
2.80
|
2.86
|
2.83
|
2.86
|
51,200
|
|
|
9/28/2026
|
-0.03 / -1.04%
|
2.89
|
2.89
|
2.84
|
2.86
|
2.86
|
2.86
|
96,100
|
|
|
9/25/2026
|
+0.01 / +0.35%
|
2.89
|
2.91
|
2.84
|
2.89
|
2.86
|
2.89
|
80,300
|
|
|
9/24/2026
|
0.00 / 0.00%
|
2.90
|
2.94
|
2.86
|
2.88
|
2.88
|
2.88
|
199,400
|
|
|
9/23/2026
|
-0.02 / -0.69%
|
2.86
|
2.90
|
2.86
|
2.88
|
2.88
|
2.88
|
74,800
|
|
|
9/22/2026
|
+0.01 / +0.35%
|
2.90
|
2.90
|
2.87
|
2.90
|
2.90
|
2.90
|
74,800
|
|
|
9/21/2026
|
-0.01 / -0.34%
|
2.90
|
2.90
|
2.84
|
2.89
|
2.87
|
2.89
|
41,900
|
|
|
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
|
|
|