|
|
Closing price on 11/4/2022
|
|
| Open |
8.14 |
| High |
8.50 |
| Low |
7.59 |
| Volume |
342,100 |
| Split-adjusted Price |
8.50 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
+0.35 / +4.29%
|
8.14
|
8.50
|
7.59
|
8.50
|
8.01
|
8.50
|
342,100
|
|
|
11/3/2022
|
-0.13 / -1.57%
|
8.10
|
8.35
|
8.10
|
8.15
|
8.20
|
8.15
|
161,800
|
|
|
11/2/2022
|
-0.12 / -1.43%
|
8.35
|
8.40
|
8.20
|
8.28
|
8.30
|
8.28
|
104,800
|
|
|
11/1/2022
|
-0.05 / -0.59%
|
8.50
|
8.55
|
8.28
|
8.40
|
8.41
|
8.40
|
120,900
|
|
|
10/31/2022
|
+0.02 / +0.24%
|
8.50
|
8.60
|
8.18
|
8.45
|
8.33
|
8.45
|
177,100
|
|
|
10/28/2022
|
+0.10 / +1.20%
|
8.60
|
8.70
|
8.40
|
8.43
|
8.53
|
8.43
|
200,300
|
|
|
10/27/2022
|
+0.53 / +6.79%
|
7.80
|
8.34
|
7.80
|
8.33
|
8.01
|
8.33
|
1,204,500
|
|
|
10/26/2022
|
0.00 / 0.00%
|
7.82
|
8.00
|
7.30
|
7.80
|
7.76
|
7.80
|
164,900
|
|
|
10/25/2022
|
-0.57 / -6.81%
|
8.01
|
8.40
|
7.79
|
7.80
|
8.17
|
7.80
|
1,279,000
|
|
|
10/24/2022
|
-0.63 / -7.00%
|
9.06
|
9.07
|
8.37
|
8.37
|
8.61
|
8.37
|
267,800
|
|
|
10/21/2022
|
-0.60 / -6.25%
|
9.78
|
9.78
|
8.93
|
9.00
|
9.28
|
9.00
|
198,200
|
|
|
10/20/2022
|
-0.05 / -0.52%
|
9.60
|
9.76
|
9.52
|
9.60
|
9.64
|
9.60
|
61,800
|
|
|
10/19/2022
|
-0.15 / -1.53%
|
9.80
|
9.80
|
9.60
|
9.65
|
9.68
|
9.65
|
75,900
|
|
|
10/18/2022
|
+0.03 / +0.31%
|
9.80
|
9.95
|
9.70
|
9.80
|
9.87
|
9.80
|
197,500
|
|
|
10/17/2022
|
-0.03 / -0.31%
|
9.50
|
9.90
|
9.45
|
9.77
|
9.59
|
9.77
|
154,000
|
|
|
10/14/2022
|
+0.18 / +1.87%
|
10.00
|
10.00
|
9.58
|
9.80
|
9.78
|
9.80
|
297,600
|
|
|
10/13/2022
|
+0.62 / +6.89%
|
9.19
|
9.63
|
9.00
|
9.62
|
9.46
|
9.62
|
474,600
|
|
|
10/12/2022
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.86
|
9.00
|
202,500
|
|
|
10/11/2022
|
-0.25 / -2.79%
|
9.30
|
9.30
|
8.35
|
8.70
|
8.72
|
8.70
|
326,800
|
|
|
10/10/2022
|
0.00 / 0.00%
|
9.05
|
9.70
|
8.98
|
9.45
|
9.25
|
8.95
|
362,300
|
|
|
10/7/2022
|
-0.51 / -5.12%
|
10.00
|
10.00
|
9.29
|
9.45
|
9.47
|
8.95
|
554,900
|
|
|
10/6/2022
|
-0.49 / -4.69%
|
10.45
|
10.70
|
9.96
|
9.96
|
10.14
|
9.43
|
266,600
|
|
|
10/5/2022
|
+0.45 / +4.50%
|
10.50
|
10.55
|
10.10
|
10.45
|
10.35
|
9.90
|
251,800
|
|
|
10/4/2022
|
+0.10 / +1.01%
|
10.10
|
10.50
|
9.92
|
10.00
|
10.14
|
9.47
|
328,500
|
|
|
10/3/2022
|
-0.70 / -6.60%
|
10.60
|
10.90
|
9.90
|
9.90
|
10.29
|
9.38
|
276,600
|
|
|
9/30/2022
|
+0.20 / +1.92%
|
10.05
|
10.70
|
9.90
|
10.60
|
10.30
|
10.04
|
610,900
|
|
|
9/29/2022
|
-0.35 / -3.26%
|
11.00
|
11.10
|
10.40
|
10.40
|
10.72
|
9.85
|
383,000
|
|
|
9/28/2022
|
-0.45 / -4.02%
|
10.90
|
11.20
|
10.60
|
10.75
|
10.90
|
10.18
|
725,000
|
|
|
9/27/2022
|
-0.80 / -6.67%
|
12.05
|
12.15
|
11.20
|
11.20
|
11.53
|
10.61
|
1,061,700
|
|
|
9/26/2022
|
-0.85 / -6.61%
|
12.40
|
12.80
|
12.00
|
12.00
|
12.23
|
11.37
|
1,458,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|