|
Closing price on 5/15/2024
|
|
Open |
9.70 |
High |
9.80 |
Low |
9.60 |
Volume |
111,300 |
Split-adjusted Price |
9.80 |
|
|
ABW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
111,300
|
|
5/14/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
1,096,180
|
|
5/13/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
9.70
|
79,500
|
|
5/10/2024
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
102,300
|
|
5/9/2024
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.60
|
9.70
|
139,200
|
|
5/8/2024
|
+0.20 / +2.11%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.60
|
9.70
|
94,900
|
|
5/7/2024
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
48,300
|
|
5/6/2024
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.40
|
9.70
|
119,400
|
|
5/3/2024
|
+0.10 / +1.09%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
9.30
|
56,300
|
|
5/2/2024
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.20
|
9.30
|
98,400
|
|
4/26/2024
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
9.40
|
55,200
|
|
4/25/2024
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.50
|
9.40
|
23,100
|
|
4/24/2024
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
84,100
|
|
4/23/2024
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.50
|
9.40
|
62,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|