|
|
Closing price on 8/19/2020
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.20 |
| Volume |
221,790 |
| Split-adjusted Price |
8.43 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.20
|
11.40
|
11.40
|
8.43
|
221,790
|
|
|
8/18/2020
|
0.00 / 0.00%
|
11.50
|
11.65
|
11.45
|
11.60
|
11.57
|
8.58
|
80,550
|
|
|
8/17/2020
|
+0.10 / +0.87%
|
11.50
|
11.95
|
11.30
|
11.60
|
11.48
|
8.58
|
117,270
|
|
|
8/14/2020
|
+0.15 / +1.32%
|
11.40
|
11.60
|
11.15
|
11.50
|
11.39
|
8.50
|
262,930
|
|
|
8/13/2020
|
+0.15 / +1.34%
|
11.15
|
11.40
|
11.10
|
11.35
|
11.29
|
8.39
|
123,800
|
|
|
8/12/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.11
|
8.28
|
85,000
|
|
|
8/11/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.16
|
8.28
|
108,860
|
|
|
8/10/2020
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.00
|
11.30
|
11.15
|
8.36
|
154,920
|
|
|
8/7/2020
|
-0.25 / -2.13%
|
11.70
|
11.75
|
11.15
|
11.50
|
11.33
|
8.50
|
87,040
|
|
|
8/6/2020
|
+0.55 / +4.91%
|
11.20
|
11.95
|
11.20
|
11.75
|
11.48
|
8.69
|
200,510
|
|
|
8/5/2020
|
0.00 / 0.00%
|
11.20
|
11.25
|
10.95
|
11.20
|
11.09
|
8.28
|
132,770
|
|
|
8/4/2020
|
+0.10 / +0.90%
|
11.10
|
11.30
|
10.80
|
11.20
|
11.00
|
8.28
|
203,470
|
|
|
8/3/2020
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.80
|
11.10
|
10.97
|
8.21
|
143,440
|
|
|
7/31/2020
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.60
|
11.00
|
10.82
|
8.14
|
112,960
|
|
|
7/30/2020
|
+0.05 / +0.46%
|
10.85
|
11.00
|
10.70
|
10.95
|
10.87
|
8.10
|
56,650
|
|
|
7/29/2020
|
-0.60 / -5.22%
|
11.00
|
11.40
|
10.70
|
10.90
|
10.83
|
8.06
|
722,550
|
|
|
7/28/2020
|
+0.50 / +4.55%
|
11.00
|
11.75
|
10.50
|
11.50
|
10.79
|
8.50
|
2,517,980
|
|
|
7/27/2020
|
-0.80 / -6.78%
|
11.05
|
11.90
|
11.00
|
11.00
|
11.25
|
8.14
|
103,310
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|