|
|
Closing price on 8/1/2023
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
276,000 |
| Split-adjusted Price |
11.70 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
276,000
|
|
|
7/31/2023
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.70
|
11.70
|
147,300
|
|
|
7/28/2023
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.70
|
11.80
|
211,600
|
|
|
7/27/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.70
|
11.80
|
180,200
|
|
|
7/26/2023
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.80
|
11.90
|
228,000
|
|
|
7/25/2023
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.10
|
12.00
|
283,500
|
|
|
7/24/2023
|
+0.50 / +4.27%
|
11.70
|
12.40
|
11.70
|
12.20
|
12.00
|
12.20
|
602,700
|
|
|
7/21/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
61,600
|
|
|
7/20/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
111,200
|
|
|
7/19/2023
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
164,400
|
|
|
7/18/2023
|
+0.30 / +2.59%
|
11.60
|
12.10
|
11.60
|
11.90
|
11.90
|
11.90
|
252,500
|
|
|
7/17/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
11.60
|
126,300
|
|
|
7/14/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.60
|
11.70
|
93,400
|
|
|
7/13/2023
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
105,600
|
|
|
7/12/2023
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
122,900
|
|
|
7/11/2023
|
-0.10 / -0.85%
|
11.60
|
11.70
|
10.00
|
11.60
|
11.50
|
11.60
|
173,400
|
|
|
7/10/2023
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
112,500
|
|
|
7/7/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.60
|
11.70
|
50,200
|
|
|
7/6/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.70
|
11.80
|
111,300
|
|
|
7/5/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
120,300
|
|
|
7/4/2023
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.80
|
11.90
|
190,900
|
|
|
7/3/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
86,000
|
|
|
6/30/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
88,700
|
|
|
6/29/2023
|
-0.60 / -4.88%
|
12.30
|
12.40
|
11.70
|
11.70
|
11.90
|
11.70
|
253,700
|
|
|
6/28/2023
|
-0.20 / -1.61%
|
12.30
|
12.60
|
12.20
|
12.20
|
12.30
|
12.20
|
202,200
|
|
|
6/27/2023
|
+0.30 / +2.48%
|
12.10
|
12.60
|
12.00
|
12.40
|
12.40
|
12.40
|
184,900
|
|
|
6/26/2023
|
-0.30 / -2.40%
|
12.50
|
12.50
|
11.90
|
12.20
|
12.10
|
12.20
|
339,100
|
|
|
6/23/2023
|
+0.20 / +1.61%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.50
|
12.60
|
125,200
|
|
|
6/22/2023
|
+0.90 / +7.63%
|
11.90
|
12.90
|
11.90
|
12.70
|
12.40
|
12.70
|
486,900
|
|
|
6/21/2023
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
176,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|