|
|
Closing price on 8/18/2022
|
|
| Open |
13.00 |
| High |
13.05 |
| Low |
12.60 |
| Volume |
421,000 |
| Split-adjusted Price |
12.08 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
-0.20 / -1.54%
|
13.00
|
13.05
|
12.60
|
12.75
|
12.77
|
12.08
|
421,000
|
|
|
8/17/2022
|
-0.20 / -1.52%
|
13.15
|
13.25
|
12.90
|
12.95
|
13.05
|
12.26
|
456,500
|
|
|
8/16/2022
|
-0.15 / -1.13%
|
13.30
|
13.35
|
13.10
|
13.15
|
13.20
|
12.45
|
364,300
|
|
|
8/15/2022
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.37
|
12.60
|
350,100
|
|
|
8/12/2022
|
+0.40 / +3.09%
|
12.95
|
13.40
|
12.60
|
13.35
|
13.04
|
12.64
|
419,300
|
|
|
8/11/2022
|
-0.70 / -5.13%
|
13.95
|
13.95
|
12.90
|
12.95
|
13.35
|
12.26
|
1,128,500
|
|
|
8/10/2022
|
+0.05 / +0.37%
|
13.60
|
13.80
|
13.50
|
13.65
|
13.64
|
12.93
|
539,100
|
|
|
8/9/2022
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.45
|
13.60
|
13.56
|
12.88
|
484,500
|
|
|
8/8/2022
|
+0.05 / +0.37%
|
13.80
|
14.30
|
13.60
|
13.70
|
13.90
|
12.98
|
671,000
|
|
|
8/5/2022
|
+0.85 / +6.64%
|
12.75
|
13.65
|
12.60
|
13.65
|
13.01
|
12.93
|
4,485,827
|
|
|
8/4/2022
|
+0.05 / +0.39%
|
12.90
|
13.15
|
12.60
|
12.80
|
12.85
|
12.12
|
1,007,500
|
|
|
8/3/2022
|
-0.05 / -0.39%
|
12.70
|
12.75
|
12.45
|
12.75
|
12.63
|
12.08
|
512,600
|
|
|
8/2/2022
|
+0.05 / +0.39%
|
12.75
|
12.90
|
12.50
|
12.80
|
12.73
|
12.12
|
553,800
|
|
|
8/1/2022
|
+0.35 / +2.82%
|
12.40
|
12.90
|
12.30
|
12.75
|
12.59
|
12.08
|
464,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
12.65
|
12.95
|
12.40
|
12.40
|
12.60
|
11.74
|
983,400
|
|
|
7/28/2022
|
+0.80 / +6.90%
|
11.85
|
12.40
|
11.70
|
12.40
|
12.31
|
11.74
|
2,424,300
|
|
|
7/27/2022
|
+0.15 / +1.31%
|
11.45
|
11.75
|
11.25
|
11.60
|
11.46
|
10.99
|
133,900
|
|
|
7/26/2022
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.45
|
11.45
|
11.53
|
10.84
|
194,700
|
|
|
7/25/2022
|
-0.35 / -2.95%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.59
|
10.89
|
259,100
|
|
|
7/22/2022
|
+0.05 / +0.42%
|
11.80
|
11.90
|
11.80
|
11.85
|
11.85
|
11.22
|
249,900
|
|
|
7/21/2022
|
-0.30 / -2.48%
|
12.00
|
12.05
|
11.75
|
11.80
|
11.89
|
11.18
|
2,280,427
|
|
|
7/20/2022
|
+0.35 / +2.98%
|
12.00
|
12.20
|
11.95
|
12.10
|
12.09
|
11.46
|
1,957,900
|
|
|
7/19/2022
|
-0.10 / -0.84%
|
11.60
|
11.80
|
11.55
|
11.75
|
11.67
|
11.13
|
206,900
|
|
|
7/18/2022
|
+0.15 / +1.28%
|
11.75
|
11.95
|
11.70
|
11.85
|
11.81
|
11.22
|
310,900
|
|
|
7/15/2022
|
-0.05 / -0.43%
|
11.80
|
12.05
|
11.70
|
11.70
|
11.82
|
11.08
|
447,800
|
|
|
7/14/2022
|
+0.25 / +2.17%
|
11.35
|
11.80
|
11.35
|
11.75
|
11.67
|
11.13
|
223,900
|
|
|
7/13/2022
|
-0.10 / -0.86%
|
11.80
|
11.85
|
11.50
|
11.50
|
11.69
|
10.89
|
221,500
|
|
|
7/12/2022
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.41
|
10.99
|
282,400
|
|
|
7/11/2022
|
-0.20 / -1.77%
|
11.25
|
11.70
|
11.00
|
11.10
|
11.35
|
10.51
|
223,000
|
|
|
7/8/2022
|
+0.30 / +2.73%
|
11.00
|
11.35
|
11.00
|
11.30
|
11.23
|
10.70
|
170,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|