|
|
Closing price on 8/23/2023
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.20 |
| Volume |
235,600 |
| Split-adjusted Price |
13.30 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2023
|
+0.20 / +1.53%
|
13.50
|
13.80
|
13.20
|
13.30
|
13.40
|
13.30
|
235,600
|
|
|
8/22/2023
|
+0.20 / +1.50%
|
13.40
|
13.60
|
12.50
|
13.50
|
13.10
|
13.50
|
383,100
|
|
|
8/21/2023
|
-0.40 / -2.92%
|
13.60
|
13.70
|
13.00
|
13.30
|
13.30
|
13.30
|
391,200
|
|
|
8/18/2023
|
-1.60 / -10.96%
|
14.10
|
14.40
|
12.70
|
13.00
|
13.70
|
13.00
|
557,100
|
|
|
8/17/2023
|
+0.40 / +2.86%
|
13.90
|
15.20
|
13.90
|
14.40
|
14.60
|
14.40
|
682,500
|
|
|
8/16/2023
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.60
|
14.00
|
14.00
|
14.00
|
343,700
|
|
|
8/15/2023
|
-0.50 / -3.47%
|
14.40
|
14.50
|
13.80
|
13.90
|
14.00
|
13.90
|
260,700
|
|
|
8/14/2023
|
+0.40 / +2.86%
|
14.30
|
14.70
|
14.10
|
14.40
|
14.40
|
14.40
|
366,700
|
|
|
8/11/2023
|
+0.20 / +1.45%
|
13.80
|
14.80
|
13.40
|
14.00
|
14.00
|
14.00
|
640,300
|
|
|
8/10/2023
|
-0.90 / -6.21%
|
14.00
|
14.40
|
13.50
|
13.60
|
13.80
|
13.60
|
577,500
|
|
|
8/9/2023
|
-0.20 / -1.38%
|
15.00
|
15.30
|
13.80
|
14.30
|
14.50
|
14.30
|
719,400
|
|
|
8/8/2023
|
+1.90 / +14.73%
|
14.40
|
14.80
|
13.50
|
14.80
|
14.50
|
14.80
|
1,054,600
|
|
|
8/7/2023
|
+1.70 / +14.29%
|
12.00
|
13.60
|
12.00
|
13.60
|
12.90
|
13.60
|
1,228,100
|
|
|
8/4/2023
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
11.90
|
207,100
|
|
|
8/3/2023
|
+0.20 / +1.71%
|
11.80
|
12.30
|
11.80
|
11.90
|
12.00
|
11.90
|
506,200
|
|
|
8/2/2023
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
113,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|