|
|
Closing price on 3/28/2022
|
|
| Open |
24.90 |
| High |
25.50 |
| Low |
24.40 |
| Volume |
1,185,600 |
| Split-adjusted Price |
23.58 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
-0.10 / -0.40%
|
24.90
|
25.50
|
24.40
|
24.90
|
24.93
|
23.58
|
1,185,600
|
|
|
3/25/2022
|
+0.05 / +0.20%
|
24.90
|
25.35
|
24.90
|
25.00
|
25.08
|
23.68
|
1,021,700
|
|
|
3/24/2022
|
+0.15 / +0.60%
|
24.60
|
25.20
|
24.40
|
24.95
|
24.76
|
23.63
|
770,900
|
|
|
3/23/2022
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.00
|
24.80
|
24.64
|
23.49
|
1,133,700
|
|
|
3/22/2022
|
+0.30 / +1.22%
|
24.45
|
25.20
|
24.15
|
24.80
|
24.51
|
23.49
|
1,322,300
|
|
|
3/21/2022
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.30
|
24.50
|
24.57
|
23.20
|
719,000
|
|
|
3/18/2022
|
+0.40 / +1.66%
|
24.15
|
24.60
|
23.90
|
24.50
|
24.33
|
23.20
|
796,700
|
|
|
3/17/2022
|
+0.15 / +0.63%
|
24.00
|
24.50
|
23.95
|
24.10
|
24.11
|
22.82
|
913,600
|
|
|
3/16/2022
|
+0.05 / +0.21%
|
23.90
|
25.00
|
23.90
|
23.95
|
24.15
|
22.68
|
610,900
|
|
|
3/15/2022
|
-0.30 / -1.24%
|
24.30
|
24.50
|
23.50
|
23.90
|
23.99
|
22.64
|
1,078,100
|
|
|
3/14/2022
|
-1.80 / -6.92%
|
25.80
|
26.00
|
24.20
|
24.20
|
24.74
|
22.92
|
1,727,600
|
|
|
3/11/2022
|
+0.15 / +0.58%
|
26.00
|
27.20
|
25.10
|
26.00
|
26.08
|
24.62
|
1,399,300
|
|
|
3/10/2022
|
-0.85 / -3.18%
|
26.60
|
26.70
|
25.50
|
25.85
|
26.09
|
24.48
|
1,162,300
|
|
|
3/9/2022
|
+0.70 / +2.69%
|
26.00
|
26.95
|
24.80
|
26.70
|
25.88
|
25.29
|
2,075,700
|
|
|
3/8/2022
|
-0.80 / -2.99%
|
27.45
|
27.55
|
26.00
|
26.00
|
26.97
|
24.62
|
2,285,000
|
|
|
3/7/2022
|
+1.45 / +5.72%
|
25.50
|
27.10
|
25.50
|
26.80
|
26.73
|
25.38
|
2,497,400
|
|
|
3/4/2022
|
+0.15 / +0.60%
|
26.00
|
26.00
|
25.20
|
25.35
|
25.48
|
24.01
|
1,435,400
|
|
|
3/3/2022
|
+0.70 / +2.86%
|
24.35
|
25.95
|
24.35
|
25.20
|
25.36
|
23.87
|
2,056,500
|
|
|
3/2/2022
|
+0.20 / +0.82%
|
23.80
|
25.20
|
23.80
|
24.50
|
24.47
|
23.20
|
1,543,200
|
|
|
3/1/2022
|
-0.05 / -0.21%
|
25.00
|
25.70
|
24.30
|
24.30
|
25.02
|
23.01
|
1,948,500
|
|
|
2/28/2022
|
+1.55 / +6.80%
|
22.80
|
24.35
|
22.80
|
24.35
|
24.08
|
23.06
|
1,698,700
|
|
|
2/25/2022
|
-0.40 / -1.72%
|
23.20
|
23.75
|
22.80
|
22.80
|
23.32
|
21.59
|
1,115,300
|
|
|
2/24/2022
|
-0.55 / -2.32%
|
23.75
|
23.80
|
22.10
|
23.20
|
22.88
|
21.97
|
1,422,100
|
|
|
2/23/2022
|
+0.55 / +2.37%
|
23.25
|
24.40
|
23.25
|
23.75
|
23.72
|
22.49
|
682,700
|
|
|
2/22/2022
|
-0.55 / -2.32%
|
23.45
|
23.70
|
22.85
|
23.20
|
23.16
|
21.97
|
986,500
|
|
|
2/21/2022
|
+0.05 / +0.21%
|
23.80
|
24.25
|
23.70
|
23.75
|
24.04
|
22.49
|
975,700
|
|
|
2/18/2022
|
+0.55 / +2.38%
|
23.00
|
23.90
|
22.50
|
23.70
|
23.44
|
22.45
|
935,200
|
|
|
2/17/2022
|
+0.40 / +1.76%
|
22.80
|
23.30
|
22.75
|
23.15
|
23.01
|
21.93
|
611,400
|
|
|
2/16/2022
|
+0.35 / +1.56%
|
22.50
|
23.50
|
22.50
|
22.75
|
22.89
|
21.55
|
646,400
|
|
|
2/15/2022
|
+0.20 / +0.90%
|
22.20
|
23.00
|
22.15
|
22.40
|
22.51
|
21.21
|
1,138,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|