|
|
Closing price on 3/4/2022
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
25.20 |
| Volume |
1,435,400 |
| Split-adjusted Price |
24.01 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2022
|
-0.80 / -3.48%
|
22.50
|
22.90
|
22.20
|
22.20
|
22.42
|
21.03
|
799,800
|
|
|
2/11/2022
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.50
|
23.00
|
22.78
|
21.78
|
486,100
|
|
|
2/10/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.40
|
22.90
|
22.68
|
21.69
|
521,100
|
|
|
2/9/2022
|
-0.50 / -2.14%
|
22.80
|
23.40
|
22.75
|
22.90
|
22.95
|
21.69
|
549,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|