|
|
Closing price on 5/26/2025
|
|
| Open |
3.55 |
| High |
3.55 |
| Low |
3.50 |
| Volume |
100,600 |
| Split-adjusted Price |
3.55 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
-0.01 / -0.28%
|
3.55
|
3.55
|
3.50
|
3.55
|
3.53
|
3.55
|
100,600
|
|
|
5/23/2025
|
-0.01 / -0.28%
|
3.56
|
3.58
|
3.53
|
3.56
|
3.56
|
3.56
|
134,200
|
|
|
5/22/2025
|
-0.04 / -1.11%
|
3.57
|
3.62
|
3.55
|
3.57
|
3.59
|
3.57
|
182,700
|
|
|
5/21/2025
|
0.00 / 0.00%
|
3.62
|
3.64
|
3.55
|
3.61
|
3.58
|
3.61
|
168,400
|
|
|
5/20/2025
|
+0.05 / +1.40%
|
3.59
|
3.62
|
3.55
|
3.61
|
3.59
|
3.61
|
163,200
|
|
|
5/19/2025
|
-0.02 / -0.56%
|
3.58
|
3.59
|
3.55
|
3.56
|
3.57
|
3.56
|
130,700
|
|
|
5/16/2025
|
-0.04 / -1.10%
|
3.60
|
3.64
|
3.57
|
3.58
|
3.59
|
3.58
|
291,400
|
|
|
5/15/2025
|
+0.02 / +0.56%
|
3.60
|
3.64
|
3.59
|
3.62
|
3.61
|
3.62
|
234,400
|
|
|
5/14/2025
|
+0.01 / +0.28%
|
3.59
|
3.60
|
3.56
|
3.60
|
3.59
|
3.60
|
182,200
|
|
|
5/13/2025
|
-0.04 / -1.10%
|
3.63
|
3.63
|
3.58
|
3.59
|
3.61
|
3.59
|
287,600
|
|
|
5/12/2025
|
+0.01 / +0.28%
|
3.65
|
3.68
|
3.55
|
3.63
|
3.62
|
3.63
|
131,900
|
|
|
5/9/2025
|
+0.14 / +4.02%
|
3.48
|
3.72
|
3.48
|
3.62
|
3.61
|
3.62
|
414,600
|
|
|
5/8/2025
|
+0.02 / +0.58%
|
3.46
|
3.48
|
3.45
|
3.48
|
3.46
|
3.48
|
151,500
|
|
|
5/7/2025
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.45
|
3.46
|
3.46
|
3.46
|
75,200
|
|
|
5/6/2025
|
-0.01 / -0.29%
|
3.47
|
3.52
|
3.41
|
3.46
|
3.48
|
3.46
|
145,400
|
|
|
5/5/2025
|
0.00 / 0.00%
|
3.46
|
3.48
|
3.43
|
3.47
|
3.46
|
3.47
|
87,900
|
|
|
4/29/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.46
|
3.47
|
3.47
|
3.47
|
81,200
|
|
|
4/28/2025
|
-0.02 / -0.57%
|
3.49
|
3.50
|
3.44
|
3.47
|
3.46
|
3.47
|
150,600
|
|
|
4/25/2025
|
-0.01 / -0.29%
|
3.50
|
3.54
|
3.44
|
3.49
|
3.48
|
3.49
|
121,200
|
|
|
4/24/2025
|
-0.03 / -0.85%
|
3.43
|
3.53
|
3.41
|
3.50
|
3.47
|
3.50
|
165,500
|
|
|
4/23/2025
|
+0.15 / +4.44%
|
3.41
|
3.53
|
3.38
|
3.53
|
3.47
|
3.53
|
279,400
|
|
|
4/22/2025
|
-0.08 / -2.31%
|
3.49
|
3.50
|
3.23
|
3.38
|
3.32
|
3.38
|
247,800
|
|
|
4/21/2025
|
-0.07 / -1.98%
|
3.56
|
3.56
|
3.41
|
3.46
|
3.47
|
3.46
|
93,400
|
|
|
4/18/2025
|
+0.08 / +2.32%
|
3.50
|
3.58
|
3.50
|
3.53
|
3.56
|
3.53
|
298,800
|
|
|
4/17/2025
|
-0.04 / -1.15%
|
3.49
|
3.51
|
3.44
|
3.45
|
3.47
|
3.45
|
172,000
|
|
|
4/16/2025
|
0.00 / 0.00%
|
3.50
|
3.55
|
3.48
|
3.49
|
3.51
|
3.49
|
375,400
|
|
|
4/15/2025
|
+0.04 / +1.16%
|
3.49
|
3.54
|
3.43
|
3.49
|
3.49
|
3.49
|
636,000
|
|
|
4/14/2025
|
0.00 / 0.00%
|
3.46
|
3.50
|
3.40
|
3.45
|
3.44
|
3.45
|
386,500
|
|
|
4/11/2025
|
-0.07 / -1.99%
|
3.68
|
3.68
|
3.35
|
3.45
|
3.50
|
3.45
|
937,800
|
|
|
4/10/2025
|
+0.23 / +6.99%
|
3.52
|
3.52
|
3.52
|
3.52
|
3.52
|
3.52
|
90,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,726,500
|
7.68
|
-1.03%
|
|
|
|
APC
|
28,500
|
8.20
|
3.80%
|
|
|
|
APH
|
430,400
|
6.70
|
-1.03%
|
|
|
|
APP
|
80,400
|
7.40
|
2.78%
|
|
|
|
BMP
|
272,000
|
145.90
|
2.31%
|
|
|
|
BRC
|
32,900
|
14.35
|
-0.69%
|
|
|
|
BRR
|
13,000
|
19.90
|
0.00%
|
|
|
|
CSV
|
1,687,100
|
36.15
|
1.40%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|