|
|
Closing price on 10/19/2026
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
65,500 |
| Split-adjusted Price |
14.20 |
There is no data on 10/20/2026. Display data on 10/19/2026 instead.
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2026
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.30
|
14.20
|
65,500
|
|
|
10/16/2026
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.50
|
14.40
|
23,400
|
|
|
10/15/2026
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
14.60
|
76,600
|
|
|
10/14/2026
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
68,000
|
|
|
10/13/2026
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.50
|
14.40
|
49,000
|
|
|
10/12/2026
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.50
|
14.60
|
27,000
|
|
|
10/9/2026
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
14.50
|
43,000
|
|
|
10/8/2026
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
14.50
|
66,900
|
|
|
10/7/2026
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
14.50
|
50,700
|
|
|
10/6/2026
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
14.50
|
124,000
|
|
|
10/5/2026
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
14.60
|
80,500
|
|
|
10/2/2026
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
14.60
|
84,400
|
|
|
10/1/2026
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.70
|
14.60
|
92,500
|
|
|
9/30/2026
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.60
|
14.70
|
136,500
|
|
|
9/29/2026
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.60
|
14.50
|
107,800
|
|
|
9/28/2026
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.40
|
14.50
|
69,800
|
|
|
9/25/2026
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
14.30
|
109,000
|
|
|
9/24/2026
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.30
|
14.30
|
100,500
|
|
|
9/23/2026
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.30
|
14.30
|
106,200
|
|
|
9/22/2026
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
14.40
|
105,000
|
|
|
9/21/2026
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.40
|
14.40
|
14.40
|
99,100
|
|
|
9/18/2026
|
+0.30 / +2.13%
|
14.10
|
14.60
|
14.10
|
14.40
|
14.40
|
14.40
|
106,300
|
|
|
9/17/2026
|
+0.10 / +0.71%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.10
|
14.10
|
124,700
|
|
|
9/16/2026
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
14.00
|
123,000
|
|
|
9/15/2026
|
+0.20 / +1.45%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
14.00
|
106,900
|
|
|
9/14/2026
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.80
|
13.90
|
108,600
|
|
|
9/11/2026
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
13.90
|
154,000
|
|
|
9/10/2026
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
14.00
|
104,400
|
|
|
9/9/2026
|
-0.20 / -1.40%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.00
|
14.10
|
968,800
|
|
|
9/8/2026
|
0.00 / 0.00%
|
14.00
|
14.80
|
13.80
|
13.90
|
14.30
|
13.90
|
29,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|