|
|
Closing price on 5/25/2020
|
|
| Open |
13.90 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
156,330 |
| Split-adjusted Price |
10.14 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.90
|
14.20
|
14.07
|
10.14
|
156,330
|
|
|
5/22/2020
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.75
|
14.20
|
13.95
|
10.14
|
227,050
|
|
|
5/21/2020
|
+0.15 / +1.08%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.98
|
10.00
|
222,900
|
|
|
5/20/2020
|
-0.65 / -4.48%
|
14.50
|
14.60
|
13.85
|
13.85
|
14.09
|
9.89
|
227,880
|
|
|
5/19/2020
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.35
|
14.50
|
14.48
|
10.35
|
227,310
|
|
|
5/18/2020
|
-0.30 / -2.04%
|
14.50
|
14.80
|
14.20
|
14.40
|
14.41
|
10.28
|
130,190
|
|
|
5/15/2020
|
+0.15 / +1.03%
|
14.55
|
15.00
|
14.40
|
14.70
|
14.60
|
10.50
|
254,320
|
|
|
5/14/2020
|
-0.45 / -3.00%
|
14.70
|
15.00
|
14.40
|
14.55
|
14.56
|
10.39
|
203,350
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|