|
Closing price on 8/2/2024
|
|
Open |
4.58 |
High |
4.58 |
Low |
4.45 |
Volume |
312,400 |
Split-adjusted Price |
4.56 |
|
|
ABS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2024
|
-0.02 / -0.44%
|
4.58
|
4.58
|
4.45
|
4.56
|
4.51
|
4.56
|
312,400
|
|
8/1/2024
|
-0.15 / -3.17%
|
4.73
|
4.75
|
4.57
|
4.58
|
4.63
|
4.58
|
280,000
|
|
7/31/2024
|
+0.02 / +0.42%
|
4.74
|
4.76
|
4.69
|
4.73
|
4.73
|
4.73
|
154,500
|
|
7/30/2024
|
0.00 / 0.00%
|
4.72
|
4.79
|
4.70
|
4.71
|
4.74
|
4.71
|
294,000
|
|
7/29/2024
|
-0.11 / -2.28%
|
4.83
|
4.86
|
4.70
|
4.71
|
4.75
|
4.71
|
176,600
|
|
7/26/2024
|
+0.05 / +1.05%
|
4.78
|
4.94
|
4.78
|
4.82
|
4.89
|
4.82
|
147,800
|
|
7/25/2024
|
-0.05 / -1.04%
|
4.81
|
4.81
|
4.75
|
4.77
|
4.77
|
4.77
|
182,600
|
|
7/24/2024
|
-0.05 / -1.03%
|
4.94
|
4.94
|
4.53
|
4.82
|
4.75
|
4.82
|
239,800
|
|
7/23/2024
|
-0.03 / -0.61%
|
4.95
|
4.95
|
4.87
|
4.87
|
4.90
|
4.87
|
223,400
|
|
7/22/2024
|
-0.11 / -2.20%
|
5.01
|
5.01
|
4.87
|
4.90
|
4.93
|
4.90
|
539,700
|
|
7/19/2024
|
-0.06 / -1.18%
|
5.09
|
5.09
|
4.99
|
5.01
|
5.01
|
5.01
|
347,800
|
|
7/18/2024
|
+0.04 / +0.80%
|
5.09
|
5.10
|
5.00
|
5.07
|
5.04
|
5.07
|
222,400
|
|
7/17/2024
|
-0.09 / -1.76%
|
5.15
|
5.16
|
5.00
|
5.03
|
5.09
|
5.03
|
278,800
|
|
7/16/2024
|
-0.04 / -0.78%
|
5.15
|
5.16
|
5.12
|
5.12
|
5.14
|
5.12
|
193,900
|
|
7/15/2024
|
0.00 / 0.00%
|
5.15
|
5.21
|
5.12
|
5.16
|
5.15
|
5.16
|
129,900
|
|
7/12/2024
|
-0.03 / -0.58%
|
5.17
|
5.18
|
5.15
|
5.16
|
5.16
|
5.16
|
121,100
|
|
7/11/2024
|
+0.06 / +1.17%
|
5.13
|
5.21
|
5.13
|
5.19
|
5.17
|
5.19
|
157,700
|
|
7/10/2024
|
-0.02 / -0.39%
|
5.16
|
5.18
|
5.11
|
5.13
|
5.13
|
5.13
|
185,800
|
|
7/9/2024
|
+0.02 / +0.39%
|
5.16
|
5.16
|
5.12
|
5.15
|
5.14
|
5.15
|
204,800
|
|
7/8/2024
|
-0.01 / -0.19%
|
5.11
|
5.21
|
5.11
|
5.13
|
5.15
|
5.13
|
129,800
|
|
7/5/2024
|
-0.08 / -1.53%
|
5.22
|
5.23
|
5.14
|
5.14
|
5.15
|
5.14
|
302,800
|
|
7/4/2024
|
+0.03 / +0.58%
|
5.19
|
5.25
|
5.19
|
5.22
|
5.22
|
5.22
|
231,400
|
|
7/3/2024
|
-0.01 / -0.19%
|
5.21
|
5.22
|
5.16
|
5.19
|
5.19
|
5.19
|
120,300
|
|
7/2/2024
|
+0.02 / +0.39%
|
5.20
|
5.23
|
5.18
|
5.20
|
5.20
|
5.20
|
85,600
|
|
7/1/2024
|
+0.06 / +1.17%
|
5.12
|
5.20
|
5.12
|
5.18
|
5.17
|
5.18
|
145,000
|
|
6/28/2024
|
-0.08 / -1.54%
|
5.20
|
5.20
|
5.10
|
5.12
|
5.15
|
5.12
|
261,300
|
|
6/27/2024
|
-0.02 / -0.38%
|
5.21
|
5.22
|
5.13
|
5.20
|
5.17
|
5.20
|
335,700
|
|
6/26/2024
|
-0.04 / -0.76%
|
5.27
|
5.29
|
5.20
|
5.22
|
5.22
|
5.22
|
292,700
|
|
6/25/2024
|
0.00 / 0.00%
|
5.25
|
5.30
|
5.23
|
5.26
|
5.26
|
5.26
|
170,600
|
|
6/24/2024
|
-0.03 / -0.57%
|
5.29
|
5.35
|
5.25
|
5.26
|
5.29
|
5.26
|
293,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|