|
|
Closing price on 5/5/2022
|
|
| Open |
15.80 |
| High |
16.30 |
| Low |
15.25 |
| Volume |
362,500 |
| Split-adjusted Price |
14.63 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
-0.35 / -2.22%
|
15.80
|
16.30
|
15.25
|
15.45
|
15.59
|
14.63
|
362,500
|
|
|
5/4/2022
|
-0.50 / -3.07%
|
16.55
|
16.55
|
15.70
|
15.80
|
16.03
|
14.96
|
390,500
|
|
|
4/29/2022
|
+0.45 / +2.84%
|
15.85
|
16.30
|
15.60
|
16.30
|
16.13
|
15.44
|
422,200
|
|
|
4/28/2022
|
+0.55 / +3.59%
|
15.50
|
16.30
|
15.45
|
15.85
|
15.88
|
15.01
|
585,600
|
|
|
4/27/2022
|
+0.70 / +4.79%
|
14.70
|
15.30
|
14.30
|
15.30
|
14.90
|
14.49
|
534,200
|
|
|
4/26/2022
|
-0.25 / -1.68%
|
14.40
|
14.60
|
13.85
|
14.60
|
14.08
|
13.83
|
748,100
|
|
|
4/25/2022
|
-1.10 / -6.90%
|
16.10
|
16.30
|
14.85
|
14.85
|
15.42
|
14.06
|
702,000
|
|
|
4/22/2022
|
+0.05 / +0.31%
|
15.90
|
16.50
|
14.80
|
15.95
|
15.74
|
15.11
|
938,600
|
|
|
4/21/2022
|
-1.15 / -6.74%
|
15.90
|
16.50
|
15.90
|
15.90
|
15.92
|
15.06
|
1,204,100
|
|
|
4/20/2022
|
-1.25 / -6.83%
|
17.35
|
17.75
|
17.05
|
17.05
|
17.11
|
16.15
|
830,100
|
|
|
4/19/2022
|
-1.35 / -6.87%
|
19.95
|
19.95
|
18.30
|
18.30
|
18.72
|
17.33
|
954,900
|
|
|
4/18/2022
|
-1.45 / -6.87%
|
20.90
|
21.10
|
19.65
|
19.65
|
19.90
|
18.61
|
1,144,000
|
|
|
4/15/2022
|
-0.40 / -1.86%
|
21.50
|
21.50
|
20.80
|
21.10
|
21.15
|
19.98
|
493,100
|
|
|
4/14/2022
|
-0.10 / -0.46%
|
22.00
|
22.05
|
21.40
|
21.50
|
21.71
|
20.36
|
594,900
|
|
|
4/13/2022
|
+0.50 / +2.37%
|
21.10
|
21.60
|
20.70
|
21.60
|
21.15
|
20.46
|
707,000
|
|
|
4/12/2022
|
-1.20 / -5.38%
|
22.45
|
22.70
|
21.00
|
21.10
|
21.58
|
19.98
|
786,600
|
|
|
4/8/2022
|
+0.05 / +0.22%
|
22.30
|
22.80
|
22.25
|
22.30
|
22.46
|
21.12
|
603,800
|
|
|
4/7/2022
|
-0.85 / -3.68%
|
23.10
|
23.10
|
22.25
|
22.25
|
22.55
|
21.07
|
1,357,700
|
|
|
4/6/2022
|
-1.00 / -4.15%
|
23.60
|
24.00
|
23.10
|
23.10
|
23.51
|
21.88
|
1,218,600
|
|
|
4/5/2022
|
+0.10 / +0.42%
|
23.85
|
24.30
|
23.85
|
24.10
|
24.02
|
22.82
|
4,090,600
|
|
|
4/4/2022
|
-0.65 / -2.64%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.16
|
22.73
|
1,042,600
|
|
|
4/1/2022
|
0.00 / 0.00%
|
24.05
|
24.65
|
23.50
|
24.65
|
23.99
|
23.35
|
1,055,300
|
|
|
3/31/2022
|
-0.15 / -0.60%
|
24.80
|
24.90
|
24.00
|
24.65
|
24.46
|
23.35
|
874,900
|
|
|
3/30/2022
|
-1.20 / -4.62%
|
26.00
|
26.20
|
24.65
|
24.80
|
25.29
|
23.49
|
1,672,700
|
|
|
3/29/2022
|
+1.10 / +4.42%
|
25.15
|
26.50
|
24.80
|
26.00
|
25.57
|
24.62
|
1,680,700
|
|
|
3/28/2022
|
-0.10 / -0.40%
|
24.90
|
25.50
|
24.40
|
24.90
|
24.93
|
23.58
|
1,185,600
|
|
|
3/25/2022
|
+0.05 / +0.20%
|
24.90
|
25.35
|
24.90
|
25.00
|
25.08
|
23.68
|
1,021,700
|
|
|
3/24/2022
|
+0.15 / +0.60%
|
24.60
|
25.20
|
24.40
|
24.95
|
24.76
|
23.63
|
770,900
|
|
|
3/23/2022
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.00
|
24.80
|
24.64
|
23.49
|
1,133,700
|
|
|
3/22/2022
|
+0.30 / +1.22%
|
24.45
|
25.20
|
24.15
|
24.80
|
24.51
|
23.49
|
1,322,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|