|
|
Closing price on 1/22/2021
|
|
| Open |
30.00 |
| High |
30.50 |
| Low |
29.10 |
| Volume |
102,700 |
| Split-adjusted Price |
27.55 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
-0.20 / -0.67%
|
30.00
|
30.50
|
29.10
|
29.80
|
29.63
|
27.55
|
102,700
|
|
|
1/21/2021
|
+1.20 / +4.17%
|
28.80
|
30.40
|
28.80
|
30.00
|
29.47
|
27.73
|
495,000
|
|
|
1/20/2021
|
+0.10 / +0.35%
|
29.00
|
29.50
|
27.80
|
28.80
|
28.70
|
26.62
|
70,800
|
|
|
1/19/2021
|
+0.20 / +0.70%
|
28.60
|
29.50
|
27.00
|
28.70
|
28.50
|
26.53
|
111,500
|
|
|
1/18/2021
|
+1.70 / +6.34%
|
26.80
|
28.50
|
26.80
|
28.50
|
27.50
|
26.35
|
185,100
|
|
|
1/15/2021
|
+1.40 / +5.51%
|
25.40
|
27.15
|
25.40
|
26.80
|
26.15
|
24.77
|
226,800
|
|
|
1/14/2021
|
+0.30 / +1.20%
|
25.10
|
25.50
|
24.70
|
25.40
|
25.10
|
23.48
|
157,000
|
|
|
1/13/2021
|
+0.10 / +0.40%
|
25.45
|
25.50
|
23.65
|
25.10
|
25.10
|
23.20
|
229,500
|
|
|
1/12/2021
|
0.00 / 0.00%
|
26.20
|
26.30
|
24.50
|
25.00
|
25.04
|
23.11
|
152,400
|
|
|
1/11/2021
|
+1.50 / +6.38%
|
24.95
|
25.00
|
24.00
|
25.00
|
24.24
|
23.11
|
212,300
|
|
|
1/8/2021
|
+1.50 / +6.82%
|
22.30
|
23.50
|
22.10
|
23.50
|
22.90
|
21.72
|
222,000
|
|
|
1/7/2021
|
+0.50 / +2.33%
|
21.50
|
22.20
|
21.45
|
22.00
|
21.70
|
20.34
|
214,200
|
|
|
1/6/2021
|
+0.20 / +0.94%
|
21.50
|
22.00
|
20.75
|
21.50
|
21.22
|
19.88
|
153,200
|
|
|
1/5/2021
|
+0.75 / +3.65%
|
20.60
|
21.35
|
20.30
|
21.30
|
20.75
|
19.69
|
159,100
|
|
|
1/4/2021
|
+0.15 / +0.74%
|
20.60
|
21.00
|
20.20
|
20.55
|
20.41
|
19.00
|
1,205,200
|
|
|
12/31/2020
|
+0.30 / +1.49%
|
20.00
|
21.50
|
20.00
|
20.40
|
20.33
|
18.86
|
274,700
|
|
|
12/30/2020
|
+0.10 / +0.50%
|
20.00
|
20.70
|
19.50
|
20.10
|
20.10
|
18.58
|
179,860
|
|
|
12/29/2020
|
+0.30 / +1.52%
|
20.40
|
20.45
|
19.45
|
20.00
|
19.84
|
18.49
|
400,710
|
|
|
12/28/2020
|
+0.70 / +3.68%
|
19.50
|
20.20
|
19.00
|
19.70
|
19.59
|
18.21
|
2,503,900
|
|
|
12/25/2020
|
+0.35 / +1.88%
|
18.50
|
19.00
|
18.30
|
19.00
|
18.60
|
17.56
|
276,880
|
|
|
12/24/2020
|
+0.15 / +0.81%
|
18.50
|
19.00
|
18.00
|
18.65
|
18.57
|
17.24
|
123,720
|
|
|
12/23/2020
|
+0.25 / +1.37%
|
18.30
|
19.00
|
18.30
|
18.50
|
18.54
|
17.10
|
217,810
|
|
|
12/22/2020
|
-0.10 / -0.54%
|
18.30
|
18.40
|
18.00
|
18.25
|
18.35
|
16.87
|
180,910
|
|
|
12/21/2020
|
+0.05 / +0.27%
|
18.20
|
18.35
|
17.50
|
18.35
|
18.04
|
16.96
|
255,850
|
|
|
12/18/2020
|
+0.10 / +0.55%
|
18.20
|
18.50
|
17.50
|
18.30
|
17.94
|
16.92
|
266,190
|
|
|
12/17/2020
|
+0.50 / +2.82%
|
17.90
|
18.35
|
16.70
|
18.20
|
17.37
|
16.82
|
320,120
|
|
|
12/16/2020
|
-0.30 / -1.67%
|
18.00
|
18.65
|
17.15
|
17.70
|
17.55
|
16.36
|
289,350
|
|
|
12/15/2020
|
+0.50 / +2.86%
|
17.30
|
18.30
|
16.80
|
18.00
|
17.35
|
16.64
|
386,520
|
|
|
12/14/2020
|
+1.00 / +6.06%
|
16.70
|
17.60
|
16.40
|
17.50
|
16.79
|
16.18
|
365,170
|
|
|
12/11/2020
|
+0.20 / +1.23%
|
16.00
|
16.75
|
15.55
|
16.50
|
16.12
|
15.25
|
2,052,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|