|
|
Closing price on 4/22/2024
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
90,800 |
| Split-adjusted Price |
9.60 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2024
|
+0.40 / +4.35%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.60
|
9.60
|
90,800
|
|
|
4/19/2024
|
-0.40 / -4.12%
|
9.70
|
9.70
|
8.70
|
9.30
|
9.20
|
9.30
|
210,300
|
|
|
4/17/2024
|
-0.20 / -2.02%
|
10.10
|
10.10
|
9.50
|
9.70
|
9.70
|
9.70
|
132,700
|
|
|
4/16/2024
|
-0.40 / -3.85%
|
10.20
|
10.30
|
9.50
|
10.00
|
9.90
|
10.00
|
214,600
|
|
|
4/15/2024
|
-0.50 / -4.67%
|
10.60
|
10.70
|
9.70
|
10.20
|
10.40
|
10.20
|
317,900
|
|
|
4/12/2024
|
+0.40 / +3.85%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.70
|
10.80
|
193,600
|
|
|
4/11/2024
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.40
|
10.60
|
169,300
|
|
|
4/10/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
72,500
|
|
|
4/9/2024
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
136,900
|
|
|
4/8/2024
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
136,800
|
|
|
4/5/2024
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
10.30
|
199,900
|
|
|
4/4/2024
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.60
|
10.50
|
153,200
|
|
|
4/3/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
180,400
|
|
|
4/2/2024
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.70
|
10.90
|
148,500
|
|
|
4/1/2024
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.80
|
10.90
|
256,900
|
|
|
3/29/2024
|
-0.10 / -0.91%
|
11.10
|
11.20
|
10.90
|
10.90
|
11.00
|
10.90
|
131,800
|
|
|
3/28/2024
|
+0.20 / +1.83%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.00
|
11.10
|
191,300
|
|
|
3/27/2024
|
+0.10 / +0.92%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.90
|
11.00
|
116,200
|
|
|
3/26/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.90
|
11.00
|
165,700
|
|
|
3/25/2024
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.80
|
10.90
|
11.00
|
10.90
|
249,200
|
|
|
3/22/2024
|
+0.10 / +0.91%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.00
|
11.10
|
209,500
|
|
|
3/21/2024
|
+0.30 / +2.80%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.00
|
11.00
|
129,000
|
|
|
3/20/2024
|
0.00 / 0.00%
|
10.70
|
11.00
|
9.30
|
10.90
|
10.70
|
10.90
|
291,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|