|
Closing price on 4/19/2021
|
|
Open |
64.00 |
High |
66.80 |
Low |
63.00 |
Volume |
185,100 |
Split-adjusted Price |
61.75 |
|
|
ABS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2021
|
+4.30 / +6.88%
|
64.00
|
66.80
|
63.00
|
66.80
|
64.64
|
61.75
|
185,100
|
|
4/16/2021
|
+1.70 / +2.80%
|
60.90
|
63.00
|
60.90
|
62.50
|
62.50
|
57.78
|
129,900
|
|
4/15/2021
|
+2.00 / +3.40%
|
58.80
|
62.50
|
58.80
|
60.80
|
59.65
|
56.21
|
230,900
|
|
4/14/2021
|
+2.00 / +3.52%
|
59.00
|
59.00
|
56.80
|
58.80
|
58.24
|
54.36
|
176,200
|
|
4/13/2021
|
+1.30 / +2.34%
|
56.00
|
56.90
|
55.50
|
56.80
|
56.25
|
52.51
|
120,600
|
|
4/12/2021
|
+0.60 / +1.09%
|
54.50
|
55.50
|
53.60
|
55.50
|
54.59
|
51.31
|
180,000
|
|
4/9/2021
|
+1.10 / +2.04%
|
54.90
|
54.90
|
53.10
|
54.90
|
54.24
|
50.75
|
58,700
|
|
4/8/2021
|
+1.80 / +3.46%
|
52.00
|
54.00
|
51.90
|
53.80
|
52.35
|
49.73
|
83,900
|
|
4/7/2021
|
+1.30 / +2.56%
|
51.70
|
52.00
|
50.70
|
52.00
|
51.42
|
48.07
|
65,700
|
|
4/6/2021
|
+0.70 / +1.40%
|
50.50
|
51.00
|
49.10
|
50.70
|
49.84
|
46.87
|
94,200
|
|
4/5/2021
|
+0.70 / +1.42%
|
49.30
|
50.00
|
47.60
|
50.00
|
49.30
|
46.22
|
108,900
|
|
4/2/2021
|
+1.30 / +2.71%
|
49.40
|
50.00
|
47.50
|
49.30
|
48.00
|
45.57
|
60,100
|
|
4/1/2021
|
+2.00 / +4.35%
|
46.50
|
49.20
|
46.00
|
48.00
|
46.66
|
44.37
|
72,900
|
|
3/31/2021
|
+1.05 / +2.34%
|
45.80
|
46.00
|
44.40
|
46.00
|
44.95
|
42.52
|
61,100
|
|
3/30/2021
|
+0.75 / +1.70%
|
44.50
|
45.00
|
43.20
|
44.95
|
43.97
|
41.55
|
107,500
|
|
3/29/2021
|
+0.70 / +1.61%
|
43.90
|
44.20
|
43.00
|
44.20
|
43.64
|
40.86
|
148,600
|
|
3/26/2021
|
+0.50 / +1.16%
|
42.80
|
43.50
|
42.00
|
43.50
|
43.03
|
40.21
|
50,000
|
|
3/25/2021
|
+0.50 / +1.18%
|
43.50
|
44.00
|
42.00
|
43.00
|
42.50
|
39.75
|
664,400
|
|
3/24/2021
|
-1.30 / -2.97%
|
43.50
|
44.00
|
41.00
|
42.50
|
42.30
|
39.29
|
93,400
|
|
3/23/2021
|
-0.10 / -0.23%
|
44.00
|
44.50
|
42.20
|
43.80
|
43.40
|
40.49
|
70,100
|
|
3/22/2021
|
+0.40 / +0.92%
|
43.50
|
44.00
|
42.50
|
43.90
|
43.17
|
40.58
|
63,000
|
|
3/19/2021
|
+0.50 / +1.16%
|
43.00
|
44.40
|
42.00
|
43.50
|
42.74
|
40.21
|
119,800
|
|
3/18/2021
|
+1.30 / +3.12%
|
44.00
|
44.60
|
42.00
|
43.00
|
42.89
|
39.75
|
133,700
|
|
3/17/2021
|
+2.70 / +6.92%
|
39.00
|
41.70
|
38.50
|
41.70
|
40.03
|
38.55
|
137,100
|
|
3/16/2021
|
+0.80 / +2.09%
|
38.40
|
39.00
|
37.30
|
39.00
|
38.20
|
36.05
|
55,300
|
|
3/15/2021
|
+0.70 / +1.87%
|
37.70
|
38.20
|
36.00
|
38.20
|
37.27
|
35.31
|
70,400
|
|
3/12/2021
|
+0.10 / +0.27%
|
37.40
|
37.50
|
36.70
|
37.50
|
37.40
|
34.67
|
108,200
|
|
3/11/2021
|
+0.40 / +1.08%
|
37.00
|
37.90
|
35.90
|
37.40
|
36.80
|
34.57
|
1,229,400
|
|
3/10/2021
|
0.00 / 0.00%
|
36.80
|
37.00
|
35.80
|
37.00
|
36.24
|
34.20
|
1,087,800
|
|
3/9/2021
|
0.00 / 0.00%
|
36.50
|
37.00
|
35.70
|
37.00
|
37.00
|
34.20
|
98,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|