|
|
Closing price on 6/24/2026
|
|
| Open |
11.30 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
277,300 |
| Split-adjusted Price |
11.70 |
There is no data on 6/25/2026. Display data on 6/24/2026 instead.
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2026
|
+0.40 / +3.54%
|
11.30
|
11.80
|
11.20
|
11.70
|
11.60
|
11.70
|
277,300
|
|
|
6/23/2026
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.29
|
11.20
|
139,100
|
|
|
6/22/2026
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.30
|
11.40
|
275,000
|
|
|
6/19/2026
|
-0.10 / -0.86%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
202,200
|
|
|
6/18/2026
|
+0.30 / +2.63%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.60
|
11.70
|
232,400
|
|
|
6/17/2026
|
+0.60 / +5.41%
|
11.20
|
11.80
|
11.10
|
11.70
|
11.40
|
11.70
|
387,100
|
|
|
6/16/2026
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.10
|
11.20
|
188,500
|
|
|
6/15/2026
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.30
|
11.20
|
219,600
|
|
|
6/12/2026
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.40
|
11.30
|
157,500
|
|
|
6/11/2026
|
+0.70 / +6.54%
|
10.70
|
11.50
|
10.70
|
11.40
|
11.30
|
11.40
|
324,300
|
|
|
6/10/2026
|
+0.40 / +3.85%
|
10.50
|
10.90
|
10.40
|
10.80
|
10.70
|
10.80
|
192,700
|
|
|
6/9/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
134,700
|
|
|
6/8/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.40
|
10.50
|
68,900
|
|
|
6/5/2026
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.50
|
10.60
|
40,700
|
|
|
6/4/2026
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
92,800
|
|
|
6/3/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
78,100
|
|
|
6/2/2026
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
160,000
|
|
|
6/1/2026
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
75,100
|
|
|
5/29/2026
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.40
|
10.50
|
87,800
|
|
|
5/28/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
24,700
|
|
|
5/27/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
13,400
|
|
|
5/26/2026
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.40
|
10.50
|
12,500
|
|
|
5/25/2026
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.40
|
10.30
|
9,400
|
|
|
5/22/2026
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
36,500
|
|
|
5/21/2026
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
10.30
|
12,200
|
|
|
5/20/2026
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
176,400
|
|
|
5/19/2026
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
95,500
|
|
|
5/18/2026
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
122,600
|
|
|
5/15/2026
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
40,400
|
|
|
5/14/2026
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
10.60
|
39,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|