|
|
Closing price on 8/7/2026
|
|
| Open |
3.09 |
| High |
3.09 |
| Low |
3.02 |
| Volume |
153,800 |
| Split-adjusted Price |
3.04 |
There is no data on 8/9/2026. Display data on 8/7/2026 instead.
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/4/2026
|
+0.05 / +1.64%
|
3.06
|
3.13
|
3.04
|
3.10
|
3.09
|
3.10
|
203,000
|
|
|
8/3/2026
|
+0.04 / +1.33%
|
3.04
|
3.09
|
3.02
|
3.05
|
3.05
|
3.05
|
124,300
|
|
|
7/31/2026
|
-0.09 / -2.90%
|
2.99
|
3.16
|
2.99
|
3.01
|
3.06
|
3.01
|
572,700
|
|
|
7/30/2026
|
+0.06 / +1.97%
|
3.04
|
3.16
|
3.04
|
3.10
|
3.09
|
3.10
|
407,400
|
|
|
7/29/2026
|
-0.06 / -1.94%
|
3.10
|
3.15
|
3.02
|
3.04
|
3.05
|
3.04
|
247,400
|
|
|
7/28/2026
|
0.00 / 0.00%
|
3.10
|
3.11
|
3.02
|
3.10
|
3.07
|
3.10
|
220,100
|
|
|
7/27/2026
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.01
|
3.10
|
3.08
|
3.10
|
306,400
|
|
|
7/24/2026
|
-0.07 / -2.21%
|
3.16
|
3.30
|
2.95
|
3.10
|
3.04
|
3.10
|
557,500
|
|
|
7/23/2026
|
+0.07 / +2.26%
|
3.15
|
3.28
|
3.01
|
3.17
|
3.08
|
3.17
|
426,400
|
|
|
7/22/2026
|
-0.11 / -3.43%
|
3.21
|
3.34
|
3.00
|
3.10
|
3.13
|
3.10
|
620,300
|
|
|
7/21/2026
|
-0.22 / -6.41%
|
3.65
|
3.65
|
3.21
|
3.21
|
3.52
|
3.21
|
806,100
|
|
|
7/20/2026
|
+0.22 / +6.85%
|
3.30
|
3.43
|
3.26
|
3.43
|
3.40
|
3.43
|
1,401,600
|
|
|
7/17/2026
|
+0.21 / +7.00%
|
2.99
|
3.21
|
2.96
|
3.21
|
3.04
|
3.21
|
675,800
|
|
|
7/16/2026
|
-0.21 / -6.54%
|
3.21
|
3.22
|
2.99
|
3.00
|
3.03
|
3.00
|
641,200
|
|
|
7/15/2026
|
-0.24 / -6.96%
|
3.48
|
3.48
|
3.21
|
3.21
|
3.23
|
3.21
|
1,022,200
|
|
|
7/14/2026
|
+0.22 / +6.81%
|
3.31
|
3.45
|
3.30
|
3.45
|
3.44
|
3.45
|
1,611,100
|
|
|
7/13/2026
|
+0.21 / +6.95%
|
3.23
|
3.23
|
3.20
|
3.23
|
3.23
|
3.23
|
1,676,100
|
|
|
7/10/2026
|
+0.01 / +0.33%
|
3.01
|
3.10
|
3.01
|
3.02
|
3.06
|
3.02
|
209,600
|
|
|
7/9/2026
|
-0.09 / -2.90%
|
3.10
|
3.10
|
3.01
|
3.01
|
3.05
|
3.01
|
165,600
|
|
|
7/8/2026
|
+0.09 / +2.99%
|
3.00
|
3.10
|
2.96
|
3.10
|
3.04
|
3.10
|
262,100
|
|
|
7/7/2026
|
-0.03 / -0.99%
|
2.96
|
3.02
|
2.96
|
3.01
|
2.98
|
3.01
|
77,300
|
|
|
7/6/2026
|
-0.01 / -0.33%
|
3.03
|
3.08
|
2.98
|
3.04
|
3.04
|
3.04
|
358,500
|
|
|
7/3/2026
|
0.00 / 0.00%
|
3.05
|
3.06
|
2.95
|
3.05
|
3.02
|
3.05
|
215,400
|
|
|
7/2/2026
|
+0.03 / +0.99%
|
3.06
|
3.07
|
3.02
|
3.05
|
3.05
|
3.05
|
150,500
|
|
|
7/1/2026
|
+0.02 / +0.67%
|
3.00
|
3.05
|
3.00
|
3.02
|
3.01
|
3.02
|
208,600
|
|
|
6/30/2026
|
+0.05 / +1.69%
|
2.95
|
3.01
|
2.91
|
3.00
|
2.98
|
3.00
|
83,900
|
|
|
6/29/2026
|
-0.01 / -0.34%
|
3.00
|
3.00
|
2.86
|
2.95
|
2.92
|
2.95
|
71,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|