|
|
Closing price on 9/30/2022
|
|
| Open |
10.05 |
| High |
10.70 |
| Low |
9.90 |
| Volume |
610,900 |
| Split-adjusted Price |
10.04 |
|
|
ABS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
+0.20 / +1.92%
|
10.05
|
10.70
|
9.90
|
10.60
|
10.30
|
10.04
|
610,900
|
|
|
9/29/2022
|
-0.35 / -3.26%
|
11.00
|
11.10
|
10.40
|
10.40
|
10.72
|
9.85
|
383,000
|
|
|
9/28/2022
|
-0.45 / -4.02%
|
10.90
|
11.20
|
10.60
|
10.75
|
10.90
|
10.18
|
725,000
|
|
|
9/27/2022
|
-0.80 / -6.67%
|
12.05
|
12.15
|
11.20
|
11.20
|
11.53
|
10.61
|
1,061,700
|
|
|
9/26/2022
|
-0.85 / -6.61%
|
12.40
|
12.80
|
12.00
|
12.00
|
12.23
|
11.37
|
1,458,200
|
|
|
9/23/2022
|
-0.20 / -1.53%
|
13.25
|
13.25
|
12.70
|
12.85
|
12.96
|
12.17
|
983,300
|
|
|
9/22/2022
|
+0.30 / +2.35%
|
12.85
|
13.35
|
12.85
|
13.05
|
13.05
|
12.36
|
2,083,500
|
|
|
9/21/2022
|
+0.35 / +2.82%
|
12.40
|
12.85
|
12.30
|
12.75
|
12.62
|
12.08
|
570,200
|
|
|
9/20/2022
|
-0.40 / -3.13%
|
12.85
|
13.05
|
12.10
|
12.40
|
12.48
|
11.74
|
1,718,100
|
|
|
9/19/2022
|
-0.10 / -0.78%
|
13.20
|
13.50
|
12.65
|
12.80
|
13.07
|
12.12
|
1,167,000
|
|
|
9/16/2022
|
+0.80 / +6.61%
|
12.00
|
12.90
|
11.95
|
12.90
|
12.58
|
12.22
|
7,401,900
|
|
|
9/15/2022
|
+0.10 / +0.83%
|
12.00
|
12.35
|
11.95
|
12.10
|
12.09
|
11.46
|
342,500
|
|
|
9/14/2022
|
-0.25 / -2.04%
|
11.80
|
12.15
|
11.80
|
12.00
|
11.97
|
11.37
|
251,200
|
|
|
9/13/2022
|
+0.35 / +2.94%
|
11.90
|
12.50
|
11.80
|
12.25
|
12.24
|
11.60
|
369,100
|
|
|
9/12/2022
|
+0.05 / +0.42%
|
11.80
|
12.25
|
11.80
|
11.90
|
11.95
|
11.27
|
258,700
|
|
|
9/9/2022
|
+0.10 / +0.85%
|
11.75
|
11.85
|
11.50
|
11.85
|
11.69
|
11.22
|
297,500
|
|
|
9/8/2022
|
-0.25 / -2.08%
|
12.00
|
12.20
|
11.70
|
11.75
|
11.83
|
11.13
|
574,800
|
|
|
9/7/2022
|
-0.45 / -3.61%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.17
|
11.37
|
547,000
|
|
|
9/6/2022
|
-0.15 / -1.19%
|
12.65
|
12.70
|
12.30
|
12.45
|
12.45
|
11.79
|
421,700
|
|
|
9/5/2022
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.57
|
11.93
|
205,200
|
|
|
8/31/2022
|
+0.05 / +0.40%
|
12.50
|
12.65
|
12.50
|
12.60
|
12.56
|
11.93
|
317,600
|
|
|
8/30/2022
|
+0.15 / +1.21%
|
12.45
|
12.80
|
12.45
|
12.55
|
12.59
|
11.89
|
347,800
|
|
|
8/29/2022
|
-0.55 / -4.25%
|
12.50
|
12.70
|
12.15
|
12.40
|
12.37
|
11.74
|
910,500
|
|
|
8/26/2022
|
-0.30 / -2.26%
|
13.35
|
13.35
|
12.90
|
12.95
|
13.10
|
12.26
|
1,257,300
|
|
|
8/25/2022
|
0.00 / 0.00%
|
13.30
|
13.55
|
13.20
|
13.25
|
13.35
|
12.55
|
670,900
|
|
|
8/24/2022
|
+0.85 / +6.85%
|
12.65
|
13.25
|
12.30
|
13.25
|
12.97
|
12.55
|
1,163,100
|
|
|
8/23/2022
|
+0.30 / +2.48%
|
12.10
|
12.60
|
12.00
|
12.40
|
12.33
|
11.74
|
2,199,900
|
|
|
8/22/2022
|
-0.50 / -3.97%
|
12.60
|
12.80
|
12.10
|
12.10
|
12.41
|
11.46
|
433,000
|
|
|
8/19/2022
|
-0.15 / -1.18%
|
12.75
|
12.95
|
12.50
|
12.60
|
12.71
|
11.93
|
374,700
|
|
|
8/18/2022
|
-0.20 / -1.54%
|
13.00
|
13.05
|
12.60
|
12.75
|
12.77
|
12.08
|
421,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|