|
|
Closing price on 5/15/2026
|
|
| Open |
2.83 |
| High |
2.83 |
| Low |
2.79 |
| Volume |
198,500 |
| Split-adjusted Price |
2.80 |
There is no data on 5/16/2026. Display data on 5/15/2026 instead.
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/21/2026
|
+0.03 / +1.03%
|
2.91
|
2.99
|
2.90
|
2.94
|
2.95
|
2.94
|
319,600
|
|
|
4/20/2026
|
0.00 / 0.00%
|
2.92
|
2.96
|
2.87
|
2.91
|
2.90
|
2.91
|
159,400
|
|
|
4/17/2026
|
-0.05 / -1.69%
|
2.96
|
2.98
|
2.89
|
2.91
|
2.93
|
2.91
|
255,800
|
|
|
4/16/2026
|
-0.02 / -0.67%
|
3.01
|
3.01
|
2.90
|
2.96
|
2.96
|
2.96
|
127,300
|
|
|
4/15/2026
|
-0.01 / -0.33%
|
2.99
|
3.00
|
2.94
|
2.98
|
2.97
|
2.98
|
233,900
|
|
|
4/14/2026
|
+0.06 / +2.05%
|
2.92
|
3.00
|
2.92
|
2.99
|
2.97
|
2.99
|
267,500
|
|
|
4/13/2026
|
-0.04 / -1.35%
|
2.97
|
2.97
|
2.90
|
2.93
|
2.93
|
2.93
|
67,800
|
|
|
4/10/2026
|
+0.05 / +1.71%
|
2.92
|
2.97
|
2.88
|
2.97
|
2.91
|
2.97
|
210,600
|
|
|
4/9/2026
|
-0.05 / -1.68%
|
2.85
|
2.94
|
2.85
|
2.92
|
2.88
|
2.92
|
229,200
|
|
|
4/8/2026
|
+0.06 / +2.06%
|
2.93
|
3.01
|
2.90
|
2.97
|
2.96
|
2.97
|
373,700
|
|
|
4/7/2026
|
-0.04 / -1.36%
|
2.95
|
3.04
|
2.86
|
2.91
|
2.91
|
2.91
|
569,300
|
|
|
4/6/2026
|
-0.16 / -5.14%
|
3.08
|
3.08
|
2.91
|
2.95
|
2.98
|
2.95
|
665,500
|
|
|
4/3/2026
|
-0.14 / -4.31%
|
3.38
|
3.38
|
3.03
|
3.11
|
3.21
|
3.11
|
346,400
|
|
|
4/2/2026
|
+0.21 / +6.91%
|
3.06
|
3.25
|
3.02
|
3.25
|
3.14
|
3.25
|
572,800
|
|
|
4/1/2026
|
+0.04 / +1.33%
|
3.00
|
3.05
|
2.99
|
3.04
|
3.01
|
3.04
|
229,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|