|
|
Closing price on 10/26/2020
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
855,490 |
| Split-adjusted Price |
9.98 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2020
|
+0.05 / +0.47%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.76
|
9.98
|
855,490
|
|
|
10/23/2020
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.65
|
10.75
|
10.73
|
9.94
|
107,860
|
|
|
10/22/2020
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.62
|
9.89
|
255,650
|
|
|
10/21/2020
|
+0.10 / +0.95%
|
10.60
|
10.65
|
10.45
|
10.60
|
10.54
|
9.80
|
120,340
|
|
|
10/20/2020
|
+0.10 / +0.96%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.29
|
9.71
|
168,920
|
|
|
10/19/2020
|
-0.30 / -2.80%
|
10.75
|
10.75
|
10.10
|
10.40
|
10.34
|
9.61
|
230,180
|
|
|
10/16/2020
|
-0.40 / -3.60%
|
10.80
|
11.00
|
10.60
|
10.70
|
10.68
|
9.89
|
263,540
|
|
|
10/15/2020
|
-0.10 / -0.89%
|
11.15
|
11.15
|
10.80
|
11.10
|
10.94
|
10.26
|
159,460
|
|
|
10/14/2020
|
-0.05 / -0.44%
|
11.20
|
11.20
|
10.95
|
11.20
|
11.04
|
10.35
|
169,700
|
|
|
10/13/2020
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.00
|
11.25
|
11.11
|
10.40
|
168,390
|
|
|
10/12/2020
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.05
|
11.30
|
11.19
|
10.45
|
171,800
|
|
|
10/9/2020
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.15
|
11.35
|
11.29
|
10.49
|
194,390
|
|
|
10/8/2020
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.15
|
11.35
|
11.26
|
10.49
|
200,300
|
|
|
10/7/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.28
|
10.54
|
293,200
|
|
|
10/6/2020
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.20
|
11.40
|
11.30
|
10.54
|
144,000
|
|
|
10/5/2020
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.28
|
10.54
|
2,153,840
|
|
|
10/2/2020
|
-0.05 / -0.43%
|
11.40
|
11.50
|
11.20
|
11.45
|
11.30
|
10.58
|
3,985,760
|
|
|
10/1/2020
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.10
|
11.50
|
11.30
|
10.63
|
136,150
|
|
|
9/30/2020
|
+0.05 / +0.43%
|
11.45
|
11.55
|
11.00
|
11.55
|
11.22
|
10.68
|
213,040
|
|
|
9/29/2020
|
-0.60 / -4.96%
|
12.15
|
12.20
|
11.30
|
11.50
|
11.56
|
10.63
|
362,360
|
|
|
9/28/2020
|
0.00 / 0.00%
|
12.25
|
12.50
|
11.80
|
12.10
|
12.02
|
11.19
|
198,560
|
|
|
9/25/2020
|
+0.10 / +0.83%
|
12.05
|
12.50
|
11.90
|
12.10
|
12.06
|
11.19
|
251,240
|
|
|
9/24/2020
|
+0.20 / +1.69%
|
11.90
|
12.30
|
11.80
|
12.00
|
11.99
|
11.09
|
512,530
|
|
|
9/23/2020
|
+0.50 / +4.42%
|
11.25
|
12.00
|
11.10
|
11.80
|
11.46
|
10.91
|
516,360
|
|
|
9/22/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.05
|
11.30
|
11.16
|
10.45
|
256,180
|
|
|
9/21/2020
|
-0.05 / -0.44%
|
11.30
|
11.35
|
11.00
|
11.30
|
11.16
|
10.45
|
290,930
|
|
|
9/18/2020
|
-0.15 / -1.30%
|
11.50
|
11.50
|
11.10
|
11.35
|
11.28
|
10.49
|
251,200
|
|
|
9/17/2020
|
0.00 / 0.00%
|
11.50
|
11.75
|
11.25
|
11.50
|
11.46
|
10.63
|
298,620
|
|
|
9/16/2020
|
-0.05 / -0.43%
|
11.45
|
11.60
|
11.25
|
11.50
|
11.48
|
10.63
|
230,750
|
|
|
9/15/2020
|
+0.05 / +0.43%
|
11.60
|
11.60
|
11.20
|
11.55
|
11.45
|
10.68
|
335,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|