|
|
Closing price on 7/11/2025
|
|
| Open |
3.82 |
| High |
4.10 |
| Low |
3.82 |
| Volume |
1,362,000 |
| Split-adjusted Price |
4.10 |
There is no data on 7/13/2025. Display data on 7/11/2025 instead.
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2025
|
+0.26 / +6.77%
|
3.82
|
4.10
|
3.82
|
4.10
|
4.08
|
4.10
|
1,362,000
|
|
|
7/10/2025
|
+0.03 / +0.79%
|
3.81
|
3.86
|
3.78
|
3.84
|
3.82
|
3.84
|
426,700
|
|
|
7/9/2025
|
+0.05 / +1.33%
|
3.80
|
3.86
|
3.78
|
3.81
|
3.82
|
3.81
|
469,500
|
|
|
7/8/2025
|
+0.15 / +4.16%
|
3.62
|
3.80
|
3.62
|
3.76
|
3.72
|
3.76
|
502,700
|
|
|
7/7/2025
|
+0.05 / +1.40%
|
3.59
|
3.62
|
3.55
|
3.61
|
3.59
|
3.61
|
221,900
|
|
|
7/4/2025
|
0.00 / 0.00%
|
3.56
|
3.59
|
3.53
|
3.56
|
3.56
|
3.56
|
203,600
|
|
|
7/3/2025
|
0.00 / 0.00%
|
3.57
|
3.61
|
3.56
|
3.56
|
3.57
|
3.56
|
182,700
|
|
|
7/2/2025
|
+0.07 / +2.01%
|
3.51
|
3.63
|
3.49
|
3.56
|
3.58
|
3.56
|
399,300
|
|
|
7/1/2025
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.47
|
3.49
|
3.48
|
3.49
|
137,000
|
|
|
6/30/2025
|
+0.01 / +0.29%
|
3.50
|
3.51
|
3.48
|
3.49
|
3.49
|
3.49
|
154,300
|
|
|
6/27/2025
|
0.00 / 0.00%
|
3.48
|
3.49
|
3.47
|
3.48
|
3.48
|
3.48
|
170,200
|
|
|
6/26/2025
|
0.00 / 0.00%
|
3.47
|
3.48
|
3.45
|
3.48
|
3.47
|
3.48
|
65,900
|
|
|
6/25/2025
|
0.00 / 0.00%
|
3.50
|
3.51
|
3.46
|
3.48
|
3.48
|
3.48
|
174,100
|
|
|
6/24/2025
|
+0.03 / +0.87%
|
3.48
|
3.55
|
3.48
|
3.48
|
3.49
|
3.48
|
133,600
|
|
|
6/23/2025
|
-0.02 / -0.58%
|
3.46
|
3.48
|
3.45
|
3.45
|
3.46
|
3.45
|
110,600
|
|
|
6/20/2025
|
-0.03 / -0.86%
|
3.48
|
3.49
|
3.46
|
3.47
|
3.47
|
3.47
|
411,500
|
|
|
6/19/2025
|
0.00 / 0.00%
|
3.50
|
3.51
|
3.48
|
3.50
|
3.50
|
3.50
|
119,100
|
|
|
6/18/2025
|
0.00 / 0.00%
|
3.50
|
3.51
|
3.46
|
3.50
|
3.49
|
3.50
|
147,800
|
|
|
6/17/2025
|
+0.02 / +0.57%
|
3.48
|
3.51
|
3.46
|
3.50
|
3.48
|
3.50
|
127,000
|
|
|
6/16/2025
|
+0.01 / +0.29%
|
3.47
|
3.52
|
3.47
|
3.48
|
3.49
|
3.48
|
111,000
|
|
|
6/13/2025
|
-0.10 / -2.80%
|
3.56
|
3.56
|
3.46
|
3.47
|
3.50
|
3.47
|
427,400
|
|
|
6/12/2025
|
+0.02 / +0.56%
|
3.56
|
3.61
|
3.56
|
3.57
|
3.58
|
3.57
|
79,200
|
|
|
6/11/2025
|
+0.01 / +0.28%
|
3.54
|
3.59
|
3.54
|
3.55
|
3.55
|
3.55
|
100,500
|
|
|
6/10/2025
|
+0.01 / +0.28%
|
3.53
|
3.56
|
3.52
|
3.54
|
3.53
|
3.54
|
125,700
|
|
|
6/9/2025
|
-0.05 / -1.40%
|
3.57
|
3.60
|
3.50
|
3.53
|
3.55
|
3.53
|
191,100
|
|
|
6/6/2025
|
-0.03 / -0.83%
|
3.61
|
3.61
|
3.55
|
3.58
|
3.58
|
3.58
|
184,400
|
|
|
6/5/2025
|
-0.02 / -0.55%
|
3.63
|
3.65
|
3.59
|
3.61
|
3.61
|
3.61
|
152,700
|
|
|
6/4/2025
|
+0.09 / +2.54%
|
3.55
|
3.69
|
3.55
|
3.63
|
3.61
|
3.63
|
355,200
|
|
|
6/3/2025
|
-0.01 / -0.28%
|
3.55
|
3.59
|
3.54
|
3.54
|
3.56
|
3.54
|
485,700
|
|
|
6/2/2025
|
0.00 / 0.00%
|
3.52
|
3.55
|
3.52
|
3.55
|
3.54
|
3.55
|
164,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|