|
|
Closing price on 7/24/2020
|
|
| Open |
12.10 |
| High |
12.15 |
| Low |
11.30 |
| Volume |
98,510 |
| Split-adjusted Price |
8.73 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2020
|
-0.30 / -2.48%
|
12.10
|
12.15
|
11.30
|
11.80
|
11.70
|
8.73
|
98,510
|
|
|
7/23/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.94
|
8.95
|
65,230
|
|
|
7/22/2020
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.00
|
8.95
|
703,780
|
|
|
7/21/2020
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.91
|
8.87
|
95,220
|
|
|
7/20/2020
|
-0.25 / -2.04%
|
12.25
|
12.60
|
11.80
|
12.00
|
12.17
|
8.87
|
159,930
|
|
|
7/17/2020
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.00
|
12.25
|
12.18
|
9.06
|
98,820
|
|
|
7/16/2020
|
-0.05 / -0.41%
|
12.35
|
12.35
|
12.00
|
12.25
|
12.14
|
9.06
|
125,640
|
|
|
7/15/2020
|
+0.10 / +0.82%
|
12.20
|
12.40
|
11.80
|
12.30
|
12.11
|
9.10
|
209,530
|
|
|
7/14/2020
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.75
|
12.20
|
11.99
|
9.02
|
174,910
|
|
|
7/13/2020
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.92
|
8.87
|
79,870
|
|
|
7/10/2020
|
-0.30 / -2.46%
|
12.20
|
12.30
|
11.80
|
11.90
|
12.03
|
8.80
|
135,340
|
|
|
7/9/2020
|
+0.10 / +0.83%
|
12.10
|
12.30
|
11.85
|
12.20
|
12.04
|
9.02
|
137,190
|
|
|
7/8/2020
|
-0.35 / -2.81%
|
12.45
|
12.45
|
11.85
|
12.10
|
12.04
|
8.95
|
73,900
|
|
|
7/7/2020
|
+0.05 / +0.40%
|
12.40
|
12.65
|
12.00
|
12.45
|
12.37
|
9.21
|
125,020
|
|
|
7/6/2020
|
+0.10 / +0.81%
|
12.30
|
12.75
|
11.70
|
12.40
|
12.07
|
9.17
|
157,990
|
|
|
7/3/2020
|
+0.10 / +0.82%
|
12.00
|
12.30
|
11.70
|
12.30
|
12.08
|
9.10
|
121,590
|
|
|
7/2/2020
|
+0.60 / +5.17%
|
11.70
|
12.30
|
10.80
|
12.20
|
11.75
|
9.02
|
103,960
|
|
|
7/1/2020
|
+0.35 / +3.11%
|
10.50
|
12.00
|
10.50
|
11.60
|
11.17
|
8.58
|
199,170
|
|
|
6/30/2020
|
-0.80 / -6.64%
|
11.30
|
11.85
|
11.25
|
11.25
|
11.33
|
8.32
|
187,560
|
|
|
6/29/2020
|
-0.90 / -6.95%
|
12.10
|
12.50
|
12.05
|
12.05
|
12.07
|
8.91
|
91,770
|
|
|
6/26/2020
|
-0.95 / -6.83%
|
13.50
|
13.90
|
12.95
|
12.95
|
13.08
|
9.58
|
178,470
|
|
|
6/25/2020
|
+0.60 / +4.51%
|
14.20
|
14.20
|
13.30
|
13.90
|
13.84
|
10.28
|
506,250
|
|
|
6/24/2020
|
+0.85 / +6.83%
|
13.30
|
13.30
|
12.70
|
13.30
|
13.28
|
9.84
|
154,300
|
|
|
6/23/2020
|
+0.80 / +6.87%
|
11.40
|
12.45
|
11.40
|
12.45
|
12.17
|
9.21
|
267,450
|
|
|
6/22/2020
|
+0.15 / +1.30%
|
11.40
|
11.65
|
11.15
|
11.65
|
11.44
|
8.62
|
256,190
|
|
|
6/19/2020
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.24
|
8.50
|
229,110
|
|
|
6/18/2020
|
-0.15 / -1.30%
|
11.40
|
11.60
|
10.95
|
11.40
|
11.19
|
8.43
|
157,970
|
|
|
6/17/2020
|
+0.05 / +0.43%
|
11.40
|
11.60
|
10.90
|
11.55
|
11.31
|
8.54
|
194,510
|
|
|
6/16/2020
|
-0.05 / -0.43%
|
10.90
|
11.55
|
10.80
|
11.50
|
11.04
|
8.50
|
257,220
|
|
|
6/15/2020
|
-0.85 / -6.85%
|
12.15
|
12.15
|
11.55
|
11.55
|
11.59
|
8.54
|
253,110
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|