|
|
Closing price on 10/5/2023
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
359,200 |
| Split-adjusted Price |
10.60 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2023
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.30
|
10.60
|
10.70
|
10.60
|
359,200
|
|
|
10/4/2023
|
-0.20 / -1.79%
|
10.50
|
11.30
|
10.50
|
11.00
|
10.90
|
11.00
|
436,800
|
|
|
10/3/2023
|
-1.10 / -9.24%
|
11.90
|
11.90
|
10.60
|
10.80
|
11.20
|
10.80
|
781,600
|
|
|
10/2/2023
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.90
|
12.00
|
409,100
|
|
|
9/29/2023
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.70
|
11.90
|
11.90
|
11.90
|
326,100
|
|
|
9/28/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.70
|
11.90
|
11.90
|
11.90
|
452,325
|
|
|
9/27/2023
|
+0.10 / +0.83%
|
11.70
|
12.30
|
11.60
|
12.20
|
11.90
|
12.20
|
676,775
|
|
|
9/26/2023
|
-0.40 / -3.25%
|
11.70
|
12.70
|
11.70
|
11.90
|
12.10
|
11.90
|
678,500
|
|
|
9/25/2023
|
-1.20 / -9.16%
|
12.90
|
12.90
|
11.60
|
11.90
|
12.30
|
11.90
|
776,900
|
|
|
9/22/2023
|
-1.10 / -7.86%
|
13.60
|
13.70
|
12.70
|
12.90
|
13.10
|
12.90
|
988,500
|
|
|
9/21/2023
|
-0.40 / -2.82%
|
14.30
|
14.50
|
13.70
|
13.80
|
14.00
|
13.80
|
684,700
|
|
|
9/20/2023
|
+0.50 / +3.60%
|
13.90
|
14.60
|
13.80
|
14.40
|
14.20
|
14.40
|
501,400
|
|
|
9/19/2023
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.50
|
13.90
|
13.90
|
13.90
|
665,600
|
|
|
9/18/2023
|
-0.80 / -5.41%
|
15.00
|
15.00
|
13.90
|
14.00
|
14.30
|
14.00
|
834,100
|
|
|
9/15/2023
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.60
|
15.00
|
14.80
|
15.00
|
540,700
|
|
|
9/14/2023
|
-0.80 / -5.10%
|
15.30
|
15.60
|
14.30
|
14.90
|
15.00
|
14.90
|
1,223,300
|
|
|
9/13/2023
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.30
|
15.60
|
15.70
|
15.60
|
1,030,900
|
|
|
9/12/2023
|
+0.60 / +3.87%
|
15.50
|
16.10
|
15.10
|
16.10
|
15.60
|
16.10
|
1,443,500
|
|
|
9/11/2023
|
-0.80 / -5.00%
|
16.00
|
16.10
|
15.10
|
15.20
|
15.50
|
15.20
|
1,437,100
|
|
|
9/8/2023
|
-0.50 / -3.05%
|
16.40
|
16.40
|
15.70
|
15.90
|
16.00
|
15.90
|
2,391,200
|
|
|
9/7/2023
|
+1.00 / +6.49%
|
16.50
|
16.90
|
15.90
|
16.40
|
16.40
|
16.40
|
411,000
|
|
|
9/6/2023
|
+1.90 / +13.01%
|
14.60
|
16.70
|
14.60
|
16.50
|
15.40
|
16.50
|
6,035,400
|
|
|
9/5/2023
|
-0.10 / -0.68%
|
15.00
|
15.10
|
14.40
|
14.50
|
14.60
|
14.50
|
239,300
|
|
|
8/31/2023
|
+0.60 / +4.26%
|
14.10
|
14.80
|
14.10
|
14.70
|
14.60
|
14.70
|
348,400
|
|
|
8/30/2023
|
+0.60 / +4.32%
|
13.80
|
14.80
|
13.50
|
14.50
|
14.10
|
14.50
|
756,900
|
|
|
8/29/2023
|
+0.20 / +1.47%
|
14.10
|
14.20
|
13.60
|
13.80
|
13.90
|
13.80
|
183,900
|
|
|
8/28/2023
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.60
|
13.90
|
236,100
|
|
|
8/25/2023
|
+0.30 / +2.24%
|
13.80
|
14.30
|
13.60
|
13.70
|
13.90
|
13.70
|
317,700
|
|
|
8/24/2023
|
+0.40 / +2.99%
|
13.40
|
13.80
|
13.10
|
13.80
|
13.40
|
13.80
|
402,100
|
|
|
8/23/2023
|
+0.20 / +1.53%
|
13.50
|
13.80
|
13.20
|
13.30
|
13.40
|
13.30
|
235,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|