|
|
Closing price on 9/20/2021
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
19.00 |
| Volume |
847,600 |
| Split-adjusted Price |
17.93 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
-0.70 / -3.48%
|
20.10
|
20.10
|
19.00
|
19.40
|
19.35
|
17.93
|
847,600
|
|
|
9/17/2021
|
+0.30 / +1.52%
|
20.00
|
20.20
|
19.80
|
20.10
|
20.00
|
18.58
|
464,600
|
|
|
9/16/2021
|
-0.45 / -2.22%
|
20.25
|
20.25
|
19.70
|
19.80
|
20.02
|
18.30
|
535,300
|
|
|
9/15/2021
|
+0.25 / +1.25%
|
20.40
|
20.40
|
19.90
|
20.25
|
20.12
|
18.72
|
571,600
|
|
|
9/14/2021
|
+0.20 / +1.01%
|
19.50
|
20.50
|
19.40
|
20.00
|
20.02
|
18.49
|
632,000
|
|
|
9/13/2021
|
+0.60 / +3.13%
|
19.20
|
20.30
|
18.80
|
19.80
|
19.28
|
18.30
|
663,300
|
|
|
9/10/2021
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.70
|
19.20
|
19.05
|
17.75
|
599,700
|
|
|
9/9/2021
|
-0.20 / -1.03%
|
19.00
|
19.70
|
19.00
|
19.20
|
19.16
|
17.75
|
460,400
|
|
|
9/8/2021
|
-0.20 / -1.02%
|
19.60
|
19.60
|
18.30
|
19.40
|
19.27
|
17.93
|
307,700
|
|
|
9/7/2021
|
-0.15 / -0.76%
|
19.90
|
19.90
|
19.40
|
19.60
|
19.54
|
18.12
|
380,600
|
|
|
9/6/2021
|
-0.30 / -1.50%
|
20.05
|
20.05
|
19.50
|
19.75
|
19.63
|
18.26
|
557,800
|
|
|
9/1/2021
|
+0.25 / +1.26%
|
20.00
|
20.10
|
19.40
|
20.05
|
19.69
|
18.53
|
417,500
|
|
|
8/31/2021
|
-0.45 / -2.22%
|
19.95
|
20.25
|
19.70
|
19.80
|
19.88
|
18.30
|
568,000
|
|
|
8/30/2021
|
-0.65 / -3.11%
|
21.15
|
21.15
|
20.00
|
20.25
|
20.15
|
18.72
|
967,500
|
|
|
8/27/2021
|
+0.20 / +0.97%
|
21.00
|
21.00
|
19.70
|
20.90
|
20.37
|
19.32
|
358,800
|
|
|
8/26/2021
|
+0.75 / +3.76%
|
20.45
|
21.00
|
19.95
|
20.70
|
20.34
|
19.14
|
312,600
|
|
|
8/25/2021
|
+0.40 / +2.05%
|
19.55
|
20.00
|
19.40
|
19.95
|
19.68
|
18.44
|
325,300
|
|
|
8/24/2021
|
+0.55 / +2.89%
|
19.60
|
19.95
|
19.10
|
19.55
|
19.54
|
18.07
|
436,200
|
|
|
8/23/2021
|
-1.00 / -5.00%
|
19.80
|
19.80
|
18.85
|
19.00
|
19.18
|
17.56
|
770,200
|
|
|
8/20/2021
|
-1.20 / -5.66%
|
20.60
|
21.20
|
19.75
|
20.00
|
20.27
|
18.49
|
724,500
|
|
|
8/19/2021
|
-0.55 / -2.53%
|
21.30
|
21.60
|
20.80
|
21.20
|
21.02
|
19.60
|
364,500
|
|
|
8/18/2021
|
-0.25 / -1.14%
|
22.10
|
22.20
|
21.40
|
21.75
|
21.71
|
20.11
|
370,100
|
|
|
8/17/2021
|
-0.20 / -0.90%
|
22.95
|
22.95
|
21.65
|
22.00
|
21.94
|
20.34
|
281,200
|
|
|
8/16/2021
|
+0.55 / +2.54%
|
21.70
|
22.40
|
21.70
|
22.20
|
22.01
|
20.52
|
530,400
|
|
|
8/13/2021
|
0.00 / 0.00%
|
21.60
|
21.65
|
20.80
|
21.65
|
21.16
|
20.01
|
356,500
|
|
|
8/12/2021
|
-0.15 / -0.69%
|
21.75
|
22.00
|
21.20
|
21.65
|
21.45
|
20.01
|
338,500
|
|
|
8/11/2021
|
+0.30 / +1.40%
|
22.00
|
22.00
|
21.00
|
21.80
|
21.34
|
20.15
|
402,300
|
|
|
8/10/2021
|
-0.80 / -3.59%
|
22.35
|
22.35
|
21.30
|
21.50
|
21.73
|
19.88
|
656,000
|
|
|
8/9/2021
|
-0.35 / -1.55%
|
23.00
|
23.00
|
21.80
|
22.30
|
22.03
|
20.61
|
701,200
|
|
|
8/6/2021
|
+0.05 / +0.22%
|
22.90
|
22.90
|
22.30
|
22.65
|
22.59
|
20.94
|
449,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|