|
|
Closing price on 12/23/2022
|
|
| Open |
5.61 |
| High |
5.70 |
| Low |
5.54 |
| Volume |
272,100 |
| Split-adjusted Price |
5.61 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2022
|
-0.14 / -2.43%
|
5.61
|
5.70
|
5.54
|
5.61
|
5.62
|
5.61
|
272,100
|
|
|
12/22/2022
|
+0.05 / +0.88%
|
5.75
|
5.99
|
5.54
|
5.75
|
5.66
|
5.75
|
646,300
|
|
|
12/21/2022
|
-0.28 / -4.68%
|
6.36
|
6.36
|
5.57
|
5.70
|
5.77
|
5.70
|
1,299,800
|
|
|
12/20/2022
|
-0.42 / -6.56%
|
6.36
|
6.43
|
5.98
|
5.98
|
6.13
|
5.98
|
1,183,000
|
|
|
12/19/2022
|
+0.02 / +0.31%
|
6.40
|
6.65
|
6.39
|
6.40
|
6.56
|
6.40
|
1,281,600
|
|
|
12/16/2022
|
0.00 / 0.00%
|
6.28
|
6.45
|
6.21
|
6.38
|
6.33
|
6.38
|
783,900
|
|
|
12/15/2022
|
-0.01 / -0.16%
|
6.38
|
6.48
|
6.25
|
6.38
|
6.36
|
6.38
|
477,200
|
|
|
12/14/2022
|
+0.19 / +3.06%
|
6.45
|
6.45
|
6.20
|
6.39
|
6.37
|
6.39
|
961,600
|
|
|
12/13/2022
|
-0.23 / -3.58%
|
6.44
|
6.60
|
5.98
|
6.20
|
6.22
|
6.20
|
1,292,600
|
|
|
12/12/2022
|
+0.05 / +0.78%
|
6.37
|
6.79
|
6.37
|
6.43
|
6.62
|
6.43
|
1,395,900
|
|
|
12/9/2022
|
-0.02 / -0.31%
|
6.50
|
6.54
|
6.30
|
6.38
|
6.39
|
6.38
|
758,000
|
|
|
12/8/2022
|
+0.04 / +0.63%
|
6.44
|
6.67
|
6.35
|
6.40
|
6.51
|
6.40
|
1,346,100
|
|
|
12/7/2022
|
-0.32 / -4.79%
|
6.70
|
6.80
|
6.36
|
6.36
|
6.62
|
6.36
|
1,485,900
|
|
|
12/6/2022
|
0.00 / 0.00%
|
6.68
|
7.14
|
6.30
|
6.68
|
6.85
|
6.68
|
4,336,700
|
|
|
12/5/2022
|
-0.15 / -2.20%
|
7.13
|
7.13
|
6.66
|
6.68
|
6.87
|
6.68
|
1,905,900
|
|
|
12/2/2022
|
+0.15 / +2.25%
|
6.68
|
6.83
|
6.30
|
6.83
|
6.58
|
6.83
|
2,206,400
|
|
|
12/1/2022
|
+0.42 / +6.71%
|
6.39
|
6.69
|
6.36
|
6.68
|
6.65
|
6.68
|
4,298,100
|
|
|
11/30/2022
|
+0.29 / +4.86%
|
6.07
|
6.35
|
5.90
|
6.26
|
6.16
|
6.26
|
2,397,800
|
|
|
11/29/2022
|
+0.20 / +3.47%
|
6.00
|
6.06
|
5.60
|
5.97
|
5.87
|
5.97
|
2,590,100
|
|
|
11/28/2022
|
+0.37 / +6.85%
|
5.58
|
5.77
|
5.54
|
5.77
|
5.74
|
5.77
|
2,661,400
|
|
|
11/25/2022
|
+0.24 / +4.65%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.29
|
5.40
|
1,158,900
|
|
|
11/24/2022
|
-0.38 / -6.86%
|
5.32
|
5.46
|
5.16
|
5.16
|
5.19
|
5.16
|
3,176,500
|
|
|
11/23/2022
|
-0.41 / -6.89%
|
5.72
|
5.97
|
5.54
|
5.54
|
5.73
|
5.54
|
1,919,100
|
|
|
11/22/2022
|
+0.21 / +3.66%
|
5.75
|
6.10
|
5.73
|
5.95
|
5.95
|
5.95
|
2,712,400
|
|
|
11/21/2022
|
+0.02 / +0.35%
|
5.72
|
6.00
|
5.65
|
5.74
|
5.79
|
5.74
|
2,371,000
|
|
|
11/18/2022
|
-0.43 / -6.99%
|
6.20
|
6.30
|
5.72
|
5.72
|
5.74
|
5.72
|
3,487,500
|
|
|
11/17/2022
|
+0.05 / +0.82%
|
5.70
|
6.25
|
5.68
|
6.15
|
5.73
|
6.15
|
4,246,500
|
|
|
11/16/2022
|
+0.13 / +2.18%
|
5.56
|
6.10
|
5.56
|
6.10
|
5.60
|
6.10
|
8,589,100
|
|
|
11/15/2022
|
-0.44 / -6.86%
|
5.97
|
5.97
|
5.97
|
5.97
|
5.97
|
5.97
|
118,900
|
|
|
11/14/2022
|
-0.48 / -6.97%
|
6.41
|
7.37
|
6.41
|
6.41
|
6.43
|
6.41
|
380,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|