|
|
Closing price on 1/18/2024
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
151,300 |
| Split-adjusted Price |
10.10 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
151,300
|
|
|
1/17/2024
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
10.20
|
215,900
|
|
|
1/16/2024
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
10.10
|
10.00
|
10.10
|
202,400
|
|
|
1/15/2024
|
-0.10 / -0.99%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.10
|
10.00
|
451,500
|
|
|
1/12/2024
|
-0.20 / -1.94%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.13
|
10.10
|
249,700
|
|
|
1/11/2024
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
199,500
|
|
|
1/10/2024
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.10
|
10.30
|
10.30
|
10.30
|
167,800
|
|
|
1/9/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
181,600
|
|
|
1/8/2024
|
+0.20 / +1.94%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.50
|
10.50
|
314,300
|
|
|
1/5/2024
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
132,500
|
|
|
1/4/2024
|
+0.40 / +4.00%
|
10.10
|
10.60
|
10.10
|
10.40
|
10.40
|
10.40
|
492,600
|
|
|
1/3/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
193,800
|
|
|
1/2/2024
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
98,200
|
|
|
12/29/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
150,800
|
|
|
12/28/2023
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
127,500
|
|
|
12/27/2023
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.10
|
10.20
|
162,300
|
|
|
12/26/2023
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
147,600
|
|
|
12/25/2023
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
89,400
|
|
|
12/22/2023
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
129,400
|
|
|
12/21/2023
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.90
|
10.00
|
111,400
|
|
|
12/20/2023
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
110,600
|
|
|
12/19/2023
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
226,700
|
|
|
12/18/2023
|
-0.40 / -3.96%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
9.70
|
256,900
|
|
|
12/15/2023
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
272,700
|
|
|
12/14/2023
|
-0.30 / -2.88%
|
10.40
|
10.50
|
10.00
|
10.10
|
10.20
|
10.10
|
263,500
|
|
|
12/13/2023
|
-0.10 / -0.96%
|
10.50
|
10.70
|
10.20
|
10.30
|
10.40
|
10.30
|
300,500
|
|
|
12/12/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.40
|
10.50
|
216,200
|
|
|
12/11/2023
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
403,400
|
|
|
12/8/2023
|
-0.20 / -1.85%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.80
|
10.60
|
377,100
|
|
|
12/7/2023
|
+0.10 / +0.93%
|
10.60
|
11.20
|
10.40
|
10.80
|
10.80
|
10.80
|
1,730,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|