|
|
Closing price on 5/8/2026
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
76,300 |
| Split-adjusted Price |
10.70 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
76,300
|
|
|
5/7/2026
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
154,200
|
|
|
5/6/2026
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
194,500
|
|
|
5/5/2026
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
73,100
|
|
|
5/4/2026
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.50
|
10.60
|
181,600
|
|
|
4/29/2026
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
10.40
|
196,000
|
|
|
4/28/2026
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.40
|
10.30
|
66,100
|
|
|
4/24/2026
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.40
|
10.30
|
190,800
|
|
|
4/23/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
68,100
|
|
|
4/22/2026
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
100,900
|
|
|
4/21/2026
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.40
|
10.30
|
223,500
|
|
|
4/20/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
120,200
|
|
|
4/17/2026
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.50
|
10.40
|
35,300
|
|
|
4/16/2026
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
126,300
|
|
|
4/15/2026
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
87,400
|
|
|
4/14/2026
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
66,000
|
|
|
4/13/2026
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
10.50
|
179,100
|
|
|
4/10/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
109,800
|
|
|
4/9/2026
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
86,300
|
|
|
4/8/2026
|
+0.60 / +5.88%
|
10.80
|
11.70
|
10.50
|
10.80
|
10.70
|
10.80
|
104,300
|
|
|
4/7/2026
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.20
|
10.40
|
45,900
|
|
|
4/6/2026
|
+0.40 / +4.08%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
29,000
|
|
|
4/3/2026
|
-0.40 / -3.81%
|
10.50
|
10.50
|
9.00
|
10.10
|
9.80
|
10.10
|
284,600
|
|
|
4/2/2026
|
-0.20 / -1.87%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
10.50
|
43,700
|
|
|
4/1/2026
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
10.80
|
55,400
|
|
|
3/31/2026
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
10.70
|
121,400
|
|
|
3/30/2026
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.30
|
10.40
|
65,800
|
|
|
3/27/2026
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.30
|
10.50
|
127,400
|
|
|
3/26/2026
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
31,700
|
|
|
3/25/2026
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
123,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|