|
|
Closing price on 1/7/2026
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
169,900 |
| Split-adjusted Price |
11.50 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.10 / +0.88%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.40
|
11.50
|
169,900
|
|
|
1/6/2026
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.40
|
11.50
|
247,600
|
|
|
1/5/2026
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
204,100
|
|
|
12/31/2025
|
+0.30 / +2.59%
|
11.80
|
12.00
|
11.60
|
11.90
|
11.80
|
11.90
|
175,000
|
|
|
12/30/2025
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.60
|
11.70
|
93,400
|
|
|
12/29/2025
|
+0.30 / +2.61%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.70
|
11.80
|
181,800
|
|
|
12/26/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.50
|
11.70
|
208,300
|
|
|
12/25/2025
|
-0.20 / -1.68%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.70
|
11.70
|
233,200
|
|
|
12/24/2025
|
-0.30 / -2.48%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.90
|
11.80
|
176,300
|
|
|
12/23/2025
|
+0.10 / +0.85%
|
11.90
|
12.40
|
11.80
|
11.90
|
12.10
|
11.90
|
448,500
|
|
|
12/22/2025
|
+0.50 / +4.35%
|
11.80
|
12.10
|
11.60
|
12.00
|
11.80
|
12.00
|
358,900
|
|
|
12/19/2025
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.50
|
11.80
|
411,600
|
|
|
12/18/2025
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
264,400
|
|
|
12/17/2025
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.90
|
11.90
|
224,700
|
|
|
12/16/2025
|
+0.90 / +8.11%
|
11.30
|
12.40
|
11.20
|
12.00
|
11.90
|
12.00
|
362,700
|
|
|
12/15/2025
|
-0.20 / -1.75%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.10
|
11.20
|
111,800
|
|
|
12/12/2025
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.10
|
11.30
|
11.40
|
11.30
|
190,200
|
|
|
12/11/2025
|
+0.60 / +5.50%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.40
|
11.50
|
387,500
|
|
|
12/10/2025
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.90
|
11.00
|
203,200
|
|
|
12/9/2025
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.70
|
10.90
|
62,100
|
|
|
12/8/2025
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
54,300
|
|
|
12/5/2025
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.90
|
11.00
|
182,800
|
|
|
12/4/2025
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.90
|
11.00
|
118,500
|
|
|
12/3/2025
|
+0.40 / +3.85%
|
10.70
|
10.90
|
10.40
|
10.80
|
10.70
|
10.80
|
129,700
|
|
|
12/2/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
97,600
|
|
|
12/1/2025
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
45,000
|
|
|
11/28/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
75,800
|
|
|
11/27/2025
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
38,300
|
|
|
11/26/2025
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.80
|
10.90
|
78,800
|
|
|
11/25/2025
|
-0.20 / -1.85%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
10.60
|
226,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|