|
|
Closing price on 3/23/2026
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
28,500 |
| Split-adjusted Price |
10.20 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2026
|
-0.20 / -1.92%
|
10.20
|
10.40
|
10.00
|
10.20
|
10.20
|
10.20
|
28,500
|
|
|
3/20/2026
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.40
|
10.30
|
122,500
|
|
|
3/19/2026
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
153,700
|
|
|
3/18/2026
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
10.60
|
266,300
|
|
|
3/17/2026
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.70
|
10.60
|
70,000
|
|
|
3/16/2026
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
108,500
|
|
|
3/13/2026
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
10.60
|
129,200
|
|
|
3/12/2026
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.50
|
10.70
|
10.70
|
10.70
|
174,300
|
|
|
3/11/2026
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.70
|
10.90
|
167,400
|
|
|
3/10/2026
|
+0.40 / +3.96%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.60
|
10.50
|
281,100
|
|
|
3/9/2026
|
-1.30 / -11.21%
|
11.00
|
11.00
|
9.90
|
10.30
|
10.10
|
10.30
|
1,167,300
|
|
|
3/6/2026
|
-0.40 / -3.31%
|
11.70
|
12.00
|
11.50
|
11.70
|
11.60
|
11.70
|
204,100
|
|
|
3/5/2026
|
+0.30 / +2.59%
|
11.80
|
12.40
|
11.80
|
11.90
|
12.10
|
11.90
|
744,500
|
|
|
3/4/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.60
|
11.80
|
555,100
|
|
|
3/3/2026
|
+0.30 / +2.61%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
11.80
|
303,600
|
|
|
3/2/2026
|
+0.20 / +1.75%
|
11.40
|
11.80
|
11.10
|
11.60
|
11.50
|
11.60
|
513,300
|
|
|
2/27/2026
|
+0.20 / +1.79%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
11.40
|
269,300
|
|
|
2/26/2026
|
+0.30 / +2.73%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.20
|
11.30
|
85,800
|
|
|
2/25/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
97,200
|
|
|
2/24/2026
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.00
|
10.90
|
52,600
|
|
|
2/23/2026
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.90
|
11.00
|
69,200
|
|
|
2/13/2026
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.70
|
11.00
|
10.90
|
11.00
|
95,700
|
|
|
2/12/2026
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
9,000
|
|
|
2/11/2026
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.80
|
11.00
|
66,500
|
|
|
2/10/2026
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
89,200
|
|
|
2/9/2026
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
51,400
|
|
|
2/6/2026
|
-0.50 / -4.46%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.90
|
10.70
|
197,000
|
|
|
2/5/2026
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.20
|
11.10
|
55,500
|
|
|
2/4/2026
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
55,800
|
|
|
2/3/2026
|
+0.10 / +0.89%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
143,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:39:59 AM
|
|
|
|
|