|
|
Closing price on 2/26/2024
|
|
| Open |
10.40 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
536,500 |
| Split-adjusted Price |
10.90 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2024
|
+0.40 / +3.81%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.60
|
10.90
|
536,500
|
|
|
2/23/2024
|
-0.40 / -3.70%
|
10.80
|
10.90
|
10.40
|
10.40
|
10.50
|
10.40
|
638,300
|
|
|
2/22/2024
|
+0.50 / +4.85%
|
10.30
|
11.10
|
10.30
|
10.80
|
10.80
|
10.80
|
962,900
|
|
|
2/21/2024
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
355,500
|
|
|
2/20/2024
|
+0.30 / +3.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
272,500
|
|
|
2/19/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
195,400
|
|
|
2/16/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
131,500
|
|
|
2/15/2024
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
10.10
|
169,200
|
|
|
2/7/2024
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
67,600
|
|
|
2/6/2024
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
61,700
|
|
|
2/5/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
149,300
|
|
|
2/2/2024
|
-0.20 / -2.00%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.90
|
9.80
|
125,200
|
|
|
2/1/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
51,000
|
|
|
1/31/2024
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.00
|
10.00
|
102,000
|
|
|
1/30/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.90
|
10.00
|
96,100
|
|
|
1/29/2024
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
63,500
|
|
|
1/26/2024
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
31,400
|
|
|
1/25/2024
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
74,400
|
|
|
1/24/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
138,900
|
|
|
1/23/2024
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
150,500
|
|
|
1/22/2024
|
+0.10 / +0.99%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.10
|
10.20
|
239,800
|
|
|
1/19/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.10
|
10.10
|
179,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|