|
|
Closing price on 12/7/2021
|
|
| Open |
23.45 |
| High |
24.30 |
| Low |
22.50 |
| Volume |
918,400 |
| Split-adjusted Price |
22.35 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2021
|
+0.25 / +1.07%
|
23.45
|
24.30
|
22.50
|
23.60
|
23.25
|
22.35
|
918,400
|
|
|
12/6/2021
|
-1.75 / -6.97%
|
24.90
|
25.10
|
23.35
|
23.35
|
23.83
|
22.11
|
1,380,200
|
|
|
12/3/2021
|
-1.10 / -4.20%
|
26.25
|
26.30
|
25.00
|
25.10
|
25.61
|
23.77
|
1,163,400
|
|
|
12/2/2021
|
-0.25 / -0.95%
|
26.80
|
26.80
|
26.00
|
26.20
|
26.36
|
24.81
|
715,000
|
|
|
12/1/2021
|
-0.05 / -0.19%
|
26.20
|
26.75
|
25.80
|
26.45
|
26.38
|
25.05
|
925,300
|
|
|
11/30/2021
|
+0.45 / +1.73%
|
27.50
|
27.50
|
26.00
|
26.50
|
26.56
|
25.10
|
975,900
|
|
|
11/29/2021
|
-0.75 / -2.80%
|
25.40
|
26.80
|
25.40
|
26.05
|
25.91
|
24.67
|
871,300
|
|
|
11/26/2021
|
+0.05 / +0.19%
|
27.40
|
27.50
|
26.35
|
26.80
|
26.94
|
25.38
|
1,172,900
|
|
|
11/25/2021
|
+1.75 / +7.00%
|
24.80
|
26.75
|
24.40
|
26.75
|
25.42
|
25.33
|
1,311,300
|
|
|
11/24/2021
|
-1.50 / -5.66%
|
26.30
|
26.50
|
24.90
|
25.00
|
25.79
|
23.68
|
1,039,200
|
|
|
11/23/2021
|
+0.25 / +0.95%
|
24.50
|
26.50
|
24.45
|
26.50
|
24.92
|
25.10
|
2,723,600
|
|
|
11/22/2021
|
-1.95 / -6.91%
|
27.90
|
27.90
|
26.25
|
26.25
|
26.42
|
24.86
|
2,602,700
|
|
|
11/19/2021
|
-1.00 / -3.42%
|
29.00
|
29.00
|
27.20
|
28.20
|
28.09
|
26.71
|
3,092,300
|
|
|
11/18/2021
|
+0.85 / +3.00%
|
28.35
|
29.50
|
27.80
|
29.20
|
28.57
|
27.66
|
2,229,300
|
|
|
11/17/2021
|
-0.75 / -2.58%
|
28.90
|
29.00
|
28.30
|
28.35
|
28.55
|
26.85
|
1,810,000
|
|
|
11/16/2021
|
+0.55 / +1.93%
|
28.70
|
29.70
|
28.00
|
29.10
|
29.00
|
27.56
|
2,055,000
|
|
|
11/15/2021
|
+1.85 / +6.93%
|
26.50
|
28.55
|
26.50
|
28.55
|
27.92
|
27.04
|
3,387,200
|
|
|
11/12/2021
|
-1.55 / -5.49%
|
28.20
|
28.20
|
26.50
|
26.70
|
27.21
|
25.29
|
3,873,100
|
|
|
11/11/2021
|
+0.05 / +0.18%
|
28.50
|
29.00
|
27.70
|
28.25
|
28.13
|
26.76
|
2,919,800
|
|
|
11/10/2021
|
+1.00 / +3.68%
|
26.50
|
28.60
|
26.20
|
28.20
|
27.48
|
26.71
|
2,505,900
|
|
|
11/9/2021
|
+1.20 / +4.62%
|
27.80
|
27.80
|
26.30
|
27.20
|
27.01
|
25.76
|
3,644,100
|
|
|
11/8/2021
|
+1.70 / +7.00%
|
25.50
|
26.00
|
25.00
|
26.00
|
25.90
|
24.62
|
2,865,400
|
|
|
11/5/2021
|
+1.55 / +6.81%
|
22.70
|
24.30
|
22.00
|
24.30
|
23.49
|
23.01
|
3,511,000
|
|
|
11/4/2021
|
+1.15 / +5.32%
|
22.00
|
23.00
|
21.85
|
22.75
|
22.37
|
21.55
|
2,054,900
|
|
|
11/3/2021
|
+0.05 / +0.23%
|
23.05
|
23.05
|
21.60
|
21.60
|
22.81
|
20.46
|
5,087,800
|
|
|
11/2/2021
|
+1.40 / +6.95%
|
20.15
|
21.55
|
19.95
|
21.55
|
21.18
|
20.41
|
3,330,700
|
|
|
11/1/2021
|
+0.10 / +0.50%
|
20.20
|
20.50
|
19.95
|
20.15
|
20.21
|
19.08
|
1,545,100
|
|
|
10/29/2021
|
-0.55 / -2.67%
|
20.50
|
20.50
|
19.90
|
20.05
|
20.17
|
18.99
|
1,746,300
|
|
|
10/28/2021
|
+0.10 / +0.49%
|
20.50
|
21.00
|
20.50
|
20.60
|
20.67
|
19.51
|
1,337,300
|
|
|
10/27/2021
|
+0.80 / +4.06%
|
19.80
|
20.55
|
19.75
|
20.50
|
20.29
|
19.42
|
1,976,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|