|
|
Closing price on 3/19/2024
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
283,500 |
| Split-adjusted Price |
10.80 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.90
|
10.80
|
283,500
|
|
|
3/18/2024
|
-0.50 / -4.39%
|
11.50
|
11.50
|
10.60
|
10.90
|
11.00
|
10.90
|
564,100
|
|
|
3/15/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.10
|
11.50
|
11.40
|
11.50
|
334,600
|
|
|
3/14/2024
|
+0.20 / +1.79%
|
11.50
|
11.70
|
11.30
|
11.40
|
11.50
|
11.40
|
498,000
|
|
|
3/13/2024
|
+0.40 / +3.64%
|
11.10
|
11.50
|
10.70
|
11.40
|
11.20
|
11.40
|
507,500
|
|
|
3/12/2024
|
-0.20 / -1.79%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
244,600
|
|
|
3/11/2024
|
-0.50 / -4.35%
|
11.30
|
11.50
|
10.90
|
11.00
|
11.20
|
11.00
|
374,900
|
|
|
3/8/2024
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.20
|
11.40
|
11.50
|
11.40
|
686,000
|
|
|
3/7/2024
|
+0.60 / +5.50%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.30
|
11.50
|
889,300
|
|
|
3/6/2024
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.70
|
11.10
|
10.90
|
11.10
|
440,900
|
|
|
3/5/2024
|
-0.30 / -2.65%
|
11.00
|
11.20
|
10.50
|
11.00
|
11.00
|
11.00
|
473,600
|
|
|
3/4/2024
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.30
|
11.20
|
510,800
|
|
|
3/1/2024
|
+0.40 / +3.67%
|
10.90
|
11.40
|
10.80
|
11.30
|
11.30
|
11.30
|
922,800
|
|
|
2/29/2024
|
-0.20 / -1.82%
|
10.90
|
11.10
|
10.70
|
10.80
|
10.90
|
10.80
|
338,900
|
|
|
2/28/2024
|
-0.10 / -0.91%
|
11.10
|
11.20
|
10.80
|
10.90
|
11.00
|
10.90
|
525,800
|
|
|
2/27/2024
|
+0.40 / +3.77%
|
10.90
|
11.10
|
10.60
|
11.00
|
11.00
|
11.00
|
756,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|