|
|
Closing price on 5/13/2020
|
|
| Open |
15.20 |
| High |
15.45 |
| Low |
14.70 |
| Volume |
169,550 |
| Split-adjusted Price |
10.71 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2020
|
-0.45 / -2.91%
|
15.20
|
15.45
|
14.70
|
15.00
|
14.95
|
10.71
|
169,550
|
|
|
5/12/2020
|
+0.55 / +3.69%
|
15.25
|
15.45
|
15.00
|
15.45
|
15.25
|
11.03
|
158,790
|
|
|
5/11/2020
|
-0.40 / -2.61%
|
15.30
|
15.50
|
14.50
|
14.90
|
14.73
|
10.64
|
230,270
|
|
|
5/8/2020
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.50
|
15.30
|
14.78
|
10.92
|
299,560
|
|
|
5/7/2020
|
-0.60 / -3.77%
|
16.00
|
16.00
|
15.00
|
15.30
|
15.31
|
10.92
|
109,900
|
|
|
5/6/2020
|
+1.00 / +6.71%
|
14.45
|
15.90
|
14.45
|
15.90
|
15.56
|
11.35
|
150,420
|
|
|
5/5/2020
|
-0.60 / -3.87%
|
14.45
|
16.00
|
14.45
|
14.90
|
14.61
|
10.64
|
347,130
|
|
|
5/4/2020
|
-1.15 / -6.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.07
|
50,130
|
|
|
4/29/2020
|
-1.25 / -6.98%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
11.89
|
141,340
|
|
|
4/28/2020
|
-1.30 / -6.77%
|
18.50
|
19.00
|
17.90
|
17.90
|
17.97
|
12.78
|
185,300
|
|
|
4/27/2020
|
+0.75 / +4.07%
|
19.70
|
19.70
|
18.10
|
19.20
|
19.28
|
13.71
|
349,260
|
|
|
4/24/2020
|
+1.20 / +6.96%
|
16.05
|
18.45
|
16.05
|
18.45
|
16.79
|
13.17
|
493,220
|
|
|
4/23/2020
|
-1.25 / -6.76%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
12.32
|
5,730
|
|
|
4/22/2020
|
-1.35 / -6.80%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.21
|
5,910
|
|
|
4/21/2020
|
-1.45 / -6.81%
|
19.85
|
19.85
|
19.85
|
19.85
|
19.85
|
14.17
|
480
|
|
|
4/20/2020
|
-1.60 / -6.99%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
15.21
|
2,090
|
|
|
4/17/2020
|
-1.70 / -6.91%
|
24.60
|
24.60
|
22.90
|
22.90
|
23.75
|
16.35
|
5,300
|
|
|
4/16/2020
|
-1.85 / -6.99%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
17.56
|
1,810
|
|
|
4/15/2020
|
-1.95 / -6.87%
|
26.45
|
26.45
|
26.45
|
26.45
|
26.45
|
18.88
|
2,760
|
|
|
4/14/2020
|
-2.10 / -6.89%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
20.28
|
2,390
|
|
|
4/13/2020
|
-2.25 / -6.87%
|
30.60
|
30.60
|
30.50
|
30.50
|
30.58
|
21.78
|
23,580
|
|
|
4/10/2020
|
-2.45 / -6.96%
|
37.65
|
37.65
|
32.75
|
32.75
|
35.45
|
23.38
|
311,640
|
|
|
4/9/2020
|
+2.30 / +6.99%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
25.13
|
65,630
|
|
|
4/8/2020
|
+2.15 / +6.99%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
23.49
|
89,030
|
|
|
4/7/2020
|
+2.00 / +6.96%
|
30.75
|
30.75
|
30.75
|
30.75
|
30.75
|
21.95
|
67,880
|
|
|
4/6/2020
|
+1.85 / +6.88%
|
28.75
|
28.75
|
28.75
|
28.75
|
28.75
|
20.53
|
98,590
|
|
|
4/3/2020
|
+1.75 / +6.96%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
19.21
|
108,670
|
|
|
4/1/2020
|
+1.60 / +6.79%
|
25.15
|
25.15
|
25.15
|
25.15
|
25.15
|
17.96
|
99,250
|
|
|
3/31/2020
|
+1.50 / +6.80%
|
23.55
|
23.55
|
23.45
|
23.55
|
23.54
|
16.81
|
211,060
|
|
|
3/30/2020
|
+1.40 / +6.78%
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
15.74
|
96,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|