|
|
Closing price on 8/14/2026
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
147,000 |
| Split-adjusted Price |
14.20 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.10
|
14.20
|
147,000
|
|
|
8/13/2026
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
14.10
|
449,700
|
|
|
8/12/2026
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
14.10
|
74,600
|
|
|
8/11/2026
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
14.10
|
69,700
|
|
|
8/10/2026
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.00
|
14.10
|
101,500
|
|
|
8/7/2026
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.90
|
13.80
|
230,500
|
|
|
8/6/2026
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
13.90
|
182,700
|
|
|
8/5/2026
|
-0.20 / -1.41%
|
14.40
|
14.40
|
13.80
|
14.00
|
13.90
|
14.00
|
474,300
|
|
|
8/4/2026
|
+0.10 / +0.71%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.20
|
14.20
|
117,400
|
|
|
8/3/2026
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.10
|
14.30
|
496,000
|
|
|
7/31/2026
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.10
|
14.10
|
398,500
|
|
|
7/30/2026
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.80
|
14.00
|
14.00
|
14.00
|
720,200
|
|
|
7/29/2026
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
13.80
|
175,500
|
|
|
7/28/2026
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.80
|
13.90
|
318,800
|
|
|
7/27/2026
|
+0.20 / +1.48%
|
13.60
|
13.90
|
13.60
|
13.70
|
13.80
|
13.70
|
282,400
|
|
|
7/24/2026
|
+0.60 / +4.58%
|
13.20
|
13.90
|
13.20
|
13.70
|
13.50
|
13.70
|
292,400
|
|
|
7/23/2026
|
-0.10 / -0.75%
|
13.30
|
13.30
|
12.80
|
13.20
|
13.10
|
13.20
|
510,600
|
|
|
7/22/2026
|
-0.40 / -2.94%
|
13.60
|
13.70
|
13.10
|
13.20
|
13.30
|
13.20
|
1,167,300
|
|
|
7/21/2026
|
-0.40 / -2.86%
|
13.90
|
14.00
|
13.50
|
13.60
|
13.60
|
13.60
|
728,600
|
|
|
7/20/2026
|
-0.60 / -4.17%
|
14.40
|
14.50
|
13.50
|
13.80
|
14.00
|
13.80
|
616,900
|
|
|
7/17/2026
|
+0.30 / +2.13%
|
14.30
|
14.70
|
14.20
|
14.40
|
14.40
|
14.40
|
378,900
|
|
|
7/16/2026
|
+0.40 / +2.90%
|
13.80
|
14.40
|
13.70
|
14.20
|
14.10
|
14.20
|
475,100
|
|
|
7/15/2026
|
+0.20 / +1.47%
|
13.70
|
14.00
|
13.60
|
13.80
|
13.80
|
13.80
|
172,300
|
|
|
7/14/2026
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.50
|
13.80
|
13.60
|
13.80
|
437,300
|
|
|
7/13/2026
|
+0.10 / +0.72%
|
13.80
|
14.80
|
13.60
|
13.90
|
14.10
|
13.90
|
831,600
|
|
|
7/10/2026
|
+0.20 / +1.48%
|
13.50
|
13.90
|
13.50
|
13.70
|
13.80
|
13.70
|
339,300
|
|
|
7/9/2026
|
+0.20 / +1.50%
|
13.30
|
13.80
|
13.20
|
13.50
|
13.50
|
13.50
|
406,100
|
|
|
7/8/2026
|
+0.30 / +2.31%
|
13.20
|
13.50
|
13.10
|
13.30
|
13.30
|
13.30
|
202,700
|
|
|
7/7/2026
|
+0.10 / +0.76%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.00
|
13.30
|
629,100
|
|
|
7/6/2026
|
-0.20 / -1.50%
|
13.60
|
13.70
|
13.00
|
13.10
|
13.20
|
13.10
|
511,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|