|
|
Closing price on 2/8/2022
|
|
| Open |
23.20 |
| High |
23.40 |
| Low |
22.75 |
| Volume |
515,700 |
| Split-adjusted Price |
22.16 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.20 / +0.86%
|
23.20
|
23.40
|
22.75
|
23.40
|
22.99
|
22.16
|
515,700
|
|
|
2/7/2022
|
+1.20 / +5.45%
|
22.50
|
23.50
|
22.00
|
23.20
|
22.57
|
21.97
|
788,700
|
|
|
1/28/2022
|
+0.90 / +4.27%
|
21.90
|
22.00
|
21.00
|
22.00
|
21.56
|
20.84
|
855,700
|
|
|
1/27/2022
|
+0.40 / +1.93%
|
20.90
|
21.40
|
20.70
|
21.10
|
20.91
|
19.98
|
400,600
|
|
|
1/26/2022
|
-0.50 / -2.36%
|
21.80
|
21.80
|
20.50
|
20.70
|
20.81
|
19.60
|
761,000
|
|
|
1/25/2022
|
-0.80 / -3.64%
|
20.50
|
22.00
|
20.50
|
21.20
|
20.94
|
20.08
|
684,800
|
|
|
1/24/2022
|
-1.65 / -6.98%
|
23.30
|
23.30
|
22.00
|
22.00
|
22.17
|
20.84
|
629,100
|
|
|
1/21/2022
|
+0.15 / +0.64%
|
23.20
|
24.20
|
23.00
|
23.65
|
23.79
|
22.40
|
916,500
|
|
|
1/20/2022
|
+1.20 / +5.38%
|
22.30
|
23.80
|
21.60
|
23.50
|
23.00
|
22.26
|
845,400
|
|
|
1/19/2022
|
0.00 / 0.00%
|
20.80
|
22.50
|
20.80
|
22.30
|
21.55
|
21.12
|
1,388,900
|
|
|
1/18/2022
|
-1.65 / -6.89%
|
22.30
|
23.00
|
22.30
|
22.30
|
22.34
|
21.12
|
1,330,900
|
|
|
1/17/2022
|
-1.80 / -6.99%
|
26.00
|
26.80
|
23.95
|
23.95
|
24.50
|
22.68
|
1,372,900
|
|
|
1/14/2022
|
-1.25 / -4.63%
|
25.20
|
27.00
|
25.15
|
25.75
|
25.48
|
24.39
|
1,532,700
|
|
|
1/13/2022
|
-2.00 / -6.90%
|
29.50
|
29.50
|
27.00
|
27.00
|
27.61
|
25.57
|
1,742,700
|
|
|
1/12/2022
|
-1.75 / -5.69%
|
30.20
|
31.50
|
28.60
|
29.00
|
29.38
|
27.47
|
2,599,000
|
|
|
1/11/2022
|
+0.25 / +0.82%
|
30.20
|
32.55
|
29.25
|
30.75
|
30.97
|
29.12
|
2,096,400
|
|
|
1/10/2022
|
+1.05 / +3.57%
|
30.50
|
31.50
|
30.00
|
30.50
|
30.70
|
28.89
|
3,205,900
|
|
|
1/7/2022
|
+1.15 / +4.06%
|
28.00
|
29.80
|
27.70
|
29.45
|
28.65
|
27.89
|
1,941,700
|
|
|
1/6/2022
|
+0.30 / +1.07%
|
28.35
|
29.00
|
28.00
|
28.30
|
28.58
|
26.80
|
1,213,500
|
|
|
1/5/2022
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.60
|
28.00
|
27.79
|
26.52
|
1,079,300
|
|
|
1/4/2022
|
+0.40 / +1.45%
|
27.20
|
29.00
|
27.10
|
27.90
|
27.91
|
26.42
|
895,200
|
|
|
12/31/2021
|
-0.50 / -1.79%
|
27.95
|
28.30
|
27.10
|
27.50
|
27.53
|
26.04
|
1,319,300
|
|
|
12/30/2021
|
-0.45 / -1.58%
|
28.00
|
28.80
|
27.40
|
28.00
|
28.12
|
26.52
|
1,902,300
|
|
|
12/29/2021
|
-1.85 / -6.11%
|
30.30
|
30.30
|
28.45
|
28.45
|
29.31
|
26.94
|
1,538,200
|
|
|
12/28/2021
|
+0.30 / +1.00%
|
29.50
|
31.50
|
29.35
|
30.30
|
30.37
|
28.70
|
1,873,100
|
|
|
12/27/2021
|
-0.45 / -1.48%
|
30.45
|
31.30
|
28.80
|
30.00
|
29.89
|
28.41
|
1,475,500
|
|
|
12/24/2021
|
+0.55 / +1.84%
|
30.80
|
30.80
|
29.75
|
30.45
|
30.44
|
28.84
|
1,674,000
|
|
|
12/23/2021
|
+1.30 / +4.55%
|
28.60
|
29.90
|
27.50
|
29.90
|
29.11
|
28.32
|
3,470,700
|
|
|
12/22/2021
|
-0.10 / -0.35%
|
29.50
|
29.50
|
28.00
|
28.60
|
28.94
|
27.09
|
1,450,900
|
|
|
12/21/2021
|
+1.20 / +4.36%
|
27.10
|
29.00
|
27.00
|
28.70
|
28.23
|
27.18
|
2,480,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|