|
Closing price on 7/1/2025
|
|
Open |
7.90 |
High |
8.00 |
Low |
7.80 |
Volume |
35,100 |
Split-adjusted Price |
7.90 |
|
|
ABW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2025
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
35,100
|
|
6/30/2025
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
8.00
|
48,100
|
|
6/27/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
7.80
|
73,100
|
|
6/26/2025
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.80
|
7.90
|
35,200
|
|
6/25/2025
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
7.80
|
30,700
|
|
6/24/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
7.80
|
7.90
|
7.80
|
105,100
|
|
6/23/2025
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
7.80
|
35,400
|
|
6/20/2025
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
70,500
|
|
6/19/2025
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.90
|
7.80
|
45,600
|
|
6/18/2025
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
62,800
|
|
6/17/2025
|
+0.10 / +1.28%
|
8.00
|
8.10
|
7.90
|
7.90
|
8.00
|
7.90
|
89,200
|
|
6/16/2025
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.80
|
8.00
|
96,400
|
|
6/13/2025
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.70
|
7.80
|
222,800
|
|
6/12/2025
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
93,300
|
|
6/11/2025
|
+0.20 / +2.53%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
8.10
|
315,200
|
|
6/10/2025
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
49,800
|
|
6/9/2025
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
7.90
|
168,000
|
|
6/6/2025
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
7.80
|
73,600
|
|
6/5/2025
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
123,700
|
|
6/4/2025
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
94,300
|
|
6/3/2025
|
+0.20 / +2.53%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
8.10
|
226,500
|
|
6/2/2025
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
7.90
|
84,900
|
|
5/30/2025
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.60
|
7.80
|
7.90
|
7.80
|
214,700
|
|
5/29/2025
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
49,100
|
|
5/28/2025
|
+0.30 / +3.90%
|
7.70
|
8.10
|
7.70
|
8.00
|
8.00
|
8.00
|
186,400
|
|
5/27/2025
|
+0.30 / +4.05%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.70
|
7.70
|
230,700
|
|
5/26/2025
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
73,300
|
|
5/23/2025
|
-0.10 / -1.35%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.40
|
7.30
|
53,400
|
|
5/22/2025
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.40
|
7.30
|
127,900
|
|
5/21/2025
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.40
|
7.50
|
81,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|