|
|
Closing price on 11/1/2023
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
7.80 |
| Volume |
189,000 |
| Split-adjusted Price |
8.30 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
7.80
|
8.30
|
8.10
|
8.30
|
189,000
|
|
|
10/31/2023
|
-0.40 / -4.71%
|
8.40
|
8.50
|
8.00
|
8.10
|
8.30
|
8.10
|
150,500
|
|
|
10/30/2023
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.50
|
8.40
|
207,900
|
|
|
10/27/2023
|
-0.10 / -1.14%
|
8.60
|
8.80
|
8.30
|
8.70
|
8.50
|
8.70
|
385,900
|
|
|
10/26/2023
|
-1.10 / -11.34%
|
9.60
|
9.60
|
8.30
|
8.60
|
8.80
|
8.60
|
529,000
|
|
|
10/25/2023
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
248,800
|
|
|
10/24/2023
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
124,800
|
|
|
10/23/2023
|
+0.10 / +1.05%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
154,800
|
|
|
10/20/2023
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.20
|
9.80
|
9.50
|
9.80
|
557,100
|
|
|
10/19/2023
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.90
|
9.70
|
269,700
|
|
|
10/18/2023
|
-0.50 / -4.72%
|
10.60
|
10.60
|
9.70
|
10.10
|
10.20
|
10.10
|
528,300
|
|
|
10/17/2023
|
-0.30 / -2.80%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.60
|
10.40
|
369,000
|
|
|
10/16/2023
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.70
|
10.60
|
236,700
|
|
|
10/13/2023
|
-0.30 / -2.68%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.90
|
10.90
|
378,200
|
|
|
10/12/2023
|
+0.10 / +0.91%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.20
|
11.10
|
291,600
|
|
|
10/11/2023
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.10
|
11.00
|
11.10
|
243,200
|
|
|
10/10/2023
|
+0.30 / +2.83%
|
10.70
|
11.10
|
10.70
|
10.90
|
11.00
|
10.90
|
651,700
|
|
|
10/9/2023
|
+0.30 / +2.86%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.60
|
10.80
|
252,500
|
|
|
10/6/2023
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.50
|
10.70
|
466,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|