|
|
Closing price on 11/30/2020
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
12.75 |
| Volume |
429,110 |
| Split-adjusted Price |
12.29 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2020
|
+0.20 / +1.57%
|
12.75
|
13.20
|
12.40
|
12.95
|
12.83
|
11.97
|
275,970
|
|
|
11/25/2020
|
+0.70 / +5.81%
|
12.85
|
12.85
|
12.50
|
12.75
|
12.79
|
11.79
|
500,390
|
|
|
11/24/2020
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.20
|
12.05
|
11.67
|
11.14
|
460,070
|
|
|
11/23/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.15
|
11.30
|
11.23
|
10.45
|
43,610
|
|
|
11/20/2020
|
0.00 / 0.00%
|
11.30
|
11.35
|
11.15
|
11.30
|
11.27
|
10.45
|
114,920
|
|
|
11/19/2020
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.20
|
11.30
|
11.25
|
10.45
|
123,910
|
|
|
11/18/2020
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.15
|
11.30
|
11.22
|
10.45
|
220,550
|
|
|
11/17/2020
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.20
|
11.30
|
11.27
|
10.45
|
133,650
|
|
|
11/16/2020
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.24
|
10.45
|
181,750
|
|
|
11/13/2020
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.20
|
11.35
|
11.29
|
10.49
|
122,950
|
|
|
11/12/2020
|
+0.20 / +1.79%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.31
|
10.54
|
150,280
|
|
|
11/11/2020
|
+0.20 / +1.82%
|
10.95
|
11.50
|
10.90
|
11.20
|
11.13
|
10.35
|
283,270
|
|
|
11/10/2020
|
+0.30 / +2.80%
|
10.75
|
11.00
|
10.55
|
11.00
|
10.79
|
10.17
|
406,260
|
|
|
11/9/2020
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.60
|
10.70
|
10.69
|
9.89
|
255,120
|
|
|
11/6/2020
|
+0.15 / +1.42%
|
10.55
|
11.00
|
10.55
|
10.70
|
10.68
|
9.89
|
257,950
|
|
|
11/5/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.45
|
10.55
|
10.51
|
9.75
|
90,510
|
|
|
11/4/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.55
|
10.54
|
9.75
|
85,060
|
|
|
11/3/2020
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.45
|
10.55
|
10.54
|
9.75
|
76,370
|
|
|
11/2/2020
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.45
|
10.60
|
10.56
|
9.80
|
49,890
|
|
|
10/30/2020
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.45
|
10.65
|
10.58
|
9.85
|
52,390
|
|
|
10/29/2020
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.40
|
10.65
|
10.52
|
9.85
|
78,430
|
|
|
10/28/2020
|
-0.05 / -0.47%
|
10.65
|
10.70
|
10.45
|
10.65
|
10.60
|
9.85
|
120,210
|
|
|
10/27/2020
|
-0.10 / -0.93%
|
10.80
|
11.00
|
10.40
|
10.70
|
10.75
|
9.89
|
121,090
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|