|
Closing price on 6/6/2023
|
|
Open |
6.79 |
High |
7.12 |
Low |
6.76 |
Volume |
2,645,500 |
Split-adjusted Price |
6.96 |
|
|
ABS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2023
|
+0.22 / +3.26%
|
6.79
|
7.12
|
6.76
|
6.96
|
6.94
|
6.96
|
2,645,500
|
|
6/5/2023
|
+0.04 / +0.60%
|
6.73
|
6.84
|
6.60
|
6.74
|
6.71
|
6.74
|
3,553,800
|
|
6/2/2023
|
-0.27 / -3.87%
|
6.97
|
7.10
|
6.70
|
6.70
|
6.82
|
6.70
|
4,821,800
|
|
6/1/2023
|
+0.07 / +1.01%
|
6.90
|
7.22
|
6.90
|
6.97
|
7.04
|
6.97
|
3,320,500
|
|
5/31/2023
|
+0.20 / +2.99%
|
6.72
|
7.10
|
6.63
|
6.90
|
6.82
|
6.90
|
4,213,800
|
|
5/30/2023
|
-0.05 / -0.74%
|
6.89
|
6.89
|
6.57
|
6.70
|
6.67
|
6.70
|
5,191,900
|
|
5/29/2023
|
+0.44 / +6.97%
|
6.75
|
6.75
|
6.56
|
6.75
|
6.72
|
6.75
|
3,718,800
|
|
5/26/2023
|
+0.41 / +6.95%
|
5.95
|
6.31
|
5.94
|
6.31
|
6.22
|
6.31
|
4,652,700
|
|
5/25/2023
|
-0.10 / -1.67%
|
5.90
|
5.99
|
5.90
|
5.90
|
5.93
|
5.90
|
1,064,500
|
|
5/24/2023
|
+0.10 / +1.69%
|
5.92
|
6.09
|
5.90
|
6.00
|
5.93
|
6.00
|
2,248,500
|
|
5/23/2023
|
-0.07 / -1.17%
|
5.98
|
6.15
|
5.88
|
5.90
|
5.97
|
5.90
|
1,713,000
|
|
5/22/2023
|
+0.07 / +1.19%
|
5.90
|
5.99
|
5.89
|
5.97
|
5.92
|
5.97
|
1,617,600
|
|
5/19/2023
|
-0.28 / -4.53%
|
6.16
|
6.26
|
5.85
|
5.90
|
5.98
|
5.90
|
3,612,400
|
|
5/18/2023
|
-0.04 / -0.64%
|
6.22
|
6.45
|
6.10
|
6.18
|
6.24
|
6.18
|
2,129,800
|
|
5/17/2023
|
+0.28 / +4.71%
|
6.00
|
6.35
|
6.00
|
6.22
|
6.33
|
6.22
|
7,356,400
|
|
5/16/2023
|
+0.14 / +2.41%
|
5.91
|
5.97
|
5.70
|
5.94
|
5.85
|
5.94
|
1,614,700
|
|
5/15/2023
|
+0.07 / +1.22%
|
5.99
|
6.10
|
5.80
|
5.80
|
5.96
|
5.80
|
2,947,200
|
|
5/12/2023
|
-0.01 / -0.17%
|
5.76
|
5.80
|
5.70
|
5.73
|
5.75
|
5.73
|
994,300
|
|
5/11/2023
|
-0.08 / -1.37%
|
5.83
|
5.86
|
5.67
|
5.74
|
5.75
|
5.74
|
1,858,600
|
|
5/10/2023
|
+0.07 / +1.22%
|
6.10
|
6.10
|
5.72
|
5.82
|
5.90
|
5.82
|
5,488,600
|
|
5/9/2023
|
+0.37 / +6.88%
|
5.38
|
5.75
|
5.15
|
5.75
|
5.38
|
5.75
|
3,257,800
|
|
5/8/2023
|
-0.32 / -5.61%
|
5.60
|
5.62
|
5.35
|
5.38
|
5.46
|
5.38
|
3,793,900
|
|
5/5/2023
|
0.00 / 0.00%
|
5.62
|
5.70
|
5.61
|
5.70
|
5.66
|
5.70
|
575,400
|
|
5/4/2023
|
0.00 / 0.00%
|
5.75
|
5.75
|
5.63
|
5.70
|
5.69
|
5.70
|
395,300
|
|
4/28/2023
|
+0.10 / +1.79%
|
5.61
|
5.81
|
5.61
|
5.70
|
5.73
|
5.70
|
724,300
|
|
4/27/2023
|
+0.02 / +0.36%
|
5.58
|
5.68
|
5.57
|
5.60
|
5.61
|
5.60
|
353,200
|
|
4/26/2023
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.46
|
5.58
|
5.51
|
5.58
|
662,800
|
|
4/25/2023
|
+0.03 / +0.54%
|
5.55
|
5.65
|
5.51
|
5.58
|
5.56
|
5.58
|
473,400
|
|
4/24/2023
|
-0.04 / -0.72%
|
5.59
|
5.60
|
5.54
|
5.55
|
5.57
|
5.55
|
467,400
|
|
4/21/2023
|
-0.07 / -1.24%
|
5.66
|
5.70
|
5.56
|
5.59
|
5.62
|
5.59
|
480,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|