|
|
Closing price on 1/8/2021
|
|
| Open |
22.30 |
| High |
23.50 |
| Low |
22.10 |
| Volume |
222,000 |
| Split-adjusted Price |
21.72 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2020
|
-0.45 / -2.69%
|
16.30
|
17.00
|
15.80
|
16.30
|
16.21
|
15.07
|
369,680
|
|
|
12/9/2020
|
+0.75 / +4.69%
|
16.00
|
17.10
|
16.00
|
16.75
|
16.43
|
15.48
|
265,890
|
|
|
12/8/2020
|
-0.35 / -2.14%
|
16.60
|
16.60
|
15.40
|
16.00
|
15.83
|
14.79
|
210,860
|
|
|
12/7/2020
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.05
|
16.35
|
16.58
|
15.11
|
222,330
|
|
|
12/4/2020
|
+1.05 / +6.86%
|
16.30
|
16.35
|
15.75
|
16.35
|
16.19
|
15.11
|
246,130
|
|
|
12/3/2020
|
+1.00 / +6.99%
|
14.90
|
15.30
|
14.40
|
15.30
|
15.03
|
14.14
|
245,530
|
|
|
12/2/2020
|
+0.90 / +6.72%
|
13.70
|
14.30
|
13.55
|
14.30
|
13.98
|
13.22
|
316,120
|
|
|
12/1/2020
|
+0.10 / +0.75%
|
13.20
|
13.40
|
12.90
|
13.40
|
13.14
|
12.39
|
336,300
|
|
|
11/30/2020
|
+0.20 / +1.53%
|
13.00
|
13.40
|
12.75
|
13.30
|
13.16
|
12.29
|
429,110
|
|
|
11/27/2020
|
+0.15 / +1.16%
|
12.75
|
13.50
|
12.60
|
13.10
|
12.87
|
12.11
|
278,740
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,035,700
|
8.48
|
-0.35%
|
|
|
|
APC
|
3,400
|
6.40
|
-4.48%
|
|
|
|
APH
|
547,400
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
272,800
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,192,500
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|