|
Closing price on 7/2/2024
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
57,200 |
| Split-adjusted Price |
9.80 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
57,200
|
|
|
7/1/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
82,000
|
|
|
6/28/2024
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.70
|
9.70
|
48,500
|
|
|
6/27/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
52,600
|
|
|
6/26/2024
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
9.70
|
116,200
|
|
|
6/25/2024
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
61,700
|
|
|
6/24/2024
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.90
|
9.90
|
290,500
|
|
|
6/21/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
10.10
|
91,100
|
|
|
6/20/2024
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.10
|
10.20
|
91,600
|
|
|
6/19/2024
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.10
|
10.20
|
167,100
|
|
|
6/18/2024
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
129,400
|
|
|
6/17/2024
|
-0.30 / -2.83%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
10.30
|
131,700
|
|
|
6/14/2024
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.60
|
10.50
|
230,400
|
|
|
6/13/2024
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.70
|
10.80
|
10.80
|
10.80
|
120,500
|
|
|
6/12/2024
|
+0.40 / +3.81%
|
10.50
|
11.40
|
10.50
|
10.90
|
11.00
|
10.90
|
523,900
|
|
|
6/11/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
155,100
|
|
|
6/10/2024
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.50
|
10.60
|
135,500
|
|
|
6/7/2024
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
83,700
|
|
|
6/6/2024
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.20
|
10.50
|
10.40
|
10.50
|
141,600
|
|
|
6/5/2024
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
10.50
|
271,100
|
|
|
6/4/2024
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.60
|
10.70
|
10.60
|
192,900
|
|
|
6/3/2024
|
+0.30 / +2.88%
|
10.30
|
11.10
|
10.30
|
10.70
|
10.60
|
10.70
|
326,900
|
|
|
5/31/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.40
|
10.30
|
229,700
|
|
|
5/30/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.30
|
10.40
|
219,900
|
|
|
5/29/2024
|
+0.60 / +6.06%
|
10.10
|
10.80
|
10.10
|
10.50
|
10.50
|
10.50
|
652,700
|
|
|
5/28/2024
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.70
|
10.00
|
9.90
|
10.00
|
401,400
|
|
|
5/27/2024
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.80
|
9.90
|
140,600
|
|
|
5/24/2024
|
-0.20 / -1.98%
|
10.20
|
10.50
|
9.70
|
9.90
|
10.10
|
9.90
|
267,900
|
|
|
5/23/2024
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.10
|
10.30
|
237,200
|
|
|
5/22/2024
|
+0.30 / +3.00%
|
10.50
|
10.90
|
10.20
|
10.30
|
10.50
|
10.30
|
412,200
|
|
|