|
|
Closing price on 4/3/2024
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
180,400 |
| Split-adjusted Price |
10.70 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|