|
|
Closing price on 5/22/2026
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
36,500 |
| Split-adjusted Price |
10.40 |
There is no data on 5/23/2026. Display data on 5/22/2026 instead.
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2026
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
83,000
|
|
|
5/12/2026
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
63,600
|
|
|
5/11/2026
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.70
|
10.60
|
141,200
|
|
|
5/8/2026
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
76,300
|
|
|
5/7/2026
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
154,200
|
|
|
5/6/2026
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
194,500
|
|
|
5/5/2026
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
73,100
|
|
|
5/4/2026
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.50
|
10.60
|
181,600
|
|
|
4/29/2026
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
10.40
|
196,000
|
|
|
4/28/2026
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.40
|
10.30
|
66,100
|
|
|
4/24/2026
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.40
|
10.30
|
190,800
|
|
|
4/23/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
68,100
|
|
|
4/22/2026
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
100,900
|
|
|
4/21/2026
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.40
|
10.30
|
223,500
|
|
|
4/20/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
120,200
|
|
|
4/17/2026
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.50
|
10.40
|
35,300
|
|
|
4/16/2026
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
126,300
|
|
|
4/15/2026
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
87,400
|
|
|
4/14/2026
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
66,000
|
|
|
4/13/2026
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
10.50
|
179,100
|
|
|
4/10/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
109,800
|
|
|
4/9/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
86,300
|
|
|
4/8/2026
|
+0.60 / +5.88%
|
10.80
|
11.70
|
10.50
|
10.80
|
10.70
|
10.80
|
104,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|