|
|
Closing price on 12/27/2023
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
162,300 |
| Split-adjusted Price |
10.20 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2023
|
+0.10 / +0.93%
|
11.10
|
11.10
|
10.60
|
10.80
|
10.70
|
10.80
|
260,400
|
|
|
12/5/2023
|
+1.00 / +10.31%
|
9.90
|
11.10
|
9.90
|
10.70
|
10.70
|
10.70
|
1,432,500
|
|
|
12/4/2023
|
+0.50 / +5.38%
|
9.50
|
9.90
|
9.30
|
9.80
|
9.70
|
9.80
|
472,900
|
|
|
12/1/2023
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
131,600
|
|
|
11/30/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
9.40
|
167,200
|
|
|
11/29/2023
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
9.50
|
91,200
|
|
|
11/28/2023
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
9.30
|
93,800
|
|
|
11/27/2023
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.10
|
9.30
|
9.40
|
9.30
|
70,300
|
|
|
11/24/2023
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.20
|
9.60
|
9.50
|
9.60
|
216,600
|
|
|
11/23/2023
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.60
|
9.50
|
508,800
|
|
|
11/22/2023
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.70
|
9.90
|
281,300
|
|
|
11/21/2023
|
+0.20 / +2.08%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.80
|
9.80
|
110,200
|
|
|
11/20/2023
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.30
|
9.70
|
9.60
|
9.70
|
445,600
|
|
|
11/17/2023
|
-0.20 / -2.04%
|
9.90
|
10.00
|
9.40
|
9.60
|
9.70
|
9.60
|
345,600
|
|
|
11/16/2023
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
160,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|