|
|
Closing price on 10/8/2025
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.10 |
| Volume |
254,500 |
| Split-adjusted Price |
11.30 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2025
|
+0.10 / +0.89%
|
11.50
|
11.80
|
11.10
|
11.30
|
11.40
|
11.30
|
254,500
|
|
|
10/7/2025
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.20
|
11.20
|
199,500
|
|
|
10/6/2025
|
+0.60 / +5.56%
|
10.90
|
11.40
|
10.80
|
11.40
|
11.20
|
11.40
|
223,900
|
|
|
10/3/2025
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.80
|
10.80
|
91,300
|
|
|
10/2/2025
|
-0.10 / -0.90%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.10
|
11.00
|
139,800
|
|
|
10/1/2025
|
+0.40 / +3.70%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
11.20
|
129,200
|
|
|
9/30/2025
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.70
|
11.00
|
10.80
|
11.00
|
187,100
|
|
|
9/29/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
11.10
|
63,300
|
|
|
9/26/2025
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.10
|
11.20
|
94,500
|
|
|
9/25/2025
|
+0.30 / +2.75%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.10
|
11.20
|
149,200
|
|
|
9/24/2025
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.70
|
11.10
|
10.90
|
11.10
|
114,900
|
|
|
9/23/2025
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.80
|
11.10
|
10.90
|
11.10
|
56,600
|
|
|
9/22/2025
|
-0.20 / -1.79%
|
11.10
|
11.20
|
10.60
|
11.00
|
10.90
|
11.00
|
315,100
|
|
|
9/19/2025
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
82,100
|
|
|
9/18/2025
|
-0.30 / -2.61%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.20
|
11.20
|
316,000
|
|
|
9/17/2025
|
-0.20 / -1.72%
|
11.50
|
11.80
|
11.30
|
11.40
|
11.50
|
11.40
|
278,600
|
|
|
9/16/2025
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.50
|
11.70
|
11.60
|
11.70
|
181,700
|
|
|
9/15/2025
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.00
|
11.80
|
11.70
|
11.80
|
185,300
|
|
|
9/12/2025
|
+0.30 / +2.63%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.60
|
11.70
|
143,400
|
|
|
9/11/2025
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.00
|
11.60
|
11.40
|
11.60
|
286,600
|
|
|
9/10/2025
|
+0.30 / +2.61%
|
11.80
|
12.10
|
11.60
|
11.80
|
11.80
|
11.80
|
185,400
|
|
|
9/9/2025
|
-0.10 / -0.84%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.50
|
11.80
|
394,800
|
|
|
9/8/2025
|
-1.00 / -7.87%
|
12.40
|
12.50
|
11.50
|
11.70
|
11.90
|
11.70
|
875,200
|
|
|
9/5/2025
|
-0.10 / -0.79%
|
12.80
|
13.00
|
12.20
|
12.50
|
12.70
|
12.50
|
435,800
|
|
|
9/4/2025
|
-0.30 / -2.29%
|
13.00
|
13.10
|
12.40
|
12.80
|
12.60
|
12.80
|
839,900
|
|
|
9/3/2025
|
-0.40 / -3.01%
|
13.30
|
13.50
|
12.80
|
12.90
|
13.10
|
12.90
|
396,500
|
|
|
8/29/2025
|
+1.00 / +8.13%
|
12.50
|
13.90
|
12.40
|
13.30
|
13.30
|
13.30
|
1,522,000
|
|
|
8/28/2025
|
+0.90 / +7.76%
|
11.60
|
12.70
|
11.60
|
12.50
|
12.30
|
12.50
|
1,328,800
|
|
|
8/27/2025
|
+0.30 / +2.68%
|
11.50
|
11.90
|
11.40
|
11.50
|
11.60
|
11.50
|
440,500
|
|
|
8/26/2025
|
+0.40 / +3.60%
|
11.10
|
11.60
|
10.80
|
11.50
|
11.20
|
11.50
|
326,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|