|
|
Closing price on 7/22/2024
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
134,600 |
| Split-adjusted Price |
9.60 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2024
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
134,600
|
|
|
7/19/2024
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.50
|
9.40
|
87,900
|
|
|
7/18/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
45,500
|
|
|
7/17/2024
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.70
|
9.60
|
104,100
|
|
|
7/16/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
9.80
|
54,300
|
|
|
7/15/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.70
|
9.80
|
42,100
|
|
|
7/12/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.80
|
37,600
|
|
|
7/11/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
72,700
|
|
|
7/10/2024
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
9.80
|
47,500
|
|
|
7/9/2024
|
+0.10 / +1.03%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.70
|
9.80
|
47,400
|
|
|
7/8/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
52,200
|
|
|
7/5/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.70
|
9.80
|
48,600
|
|
|
7/4/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.80
|
9.80
|
16,900
|
|
|
7/3/2024
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
61,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|