|
Closing price on 8/7/2024
|
|
Open |
8.70 |
High |
8.90 |
Low |
8.70 |
Volume |
166,800 |
Split-adjusted Price |
8.80 |
|
|
ABW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2024
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
166,800
|
|
8/6/2024
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.60
|
8.70
|
111,500
|
|
8/5/2024
|
-0.60 / -6.59%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.60
|
8.50
|
173,100
|
|
8/2/2024
|
-0.20 / -2.15%
|
9.30
|
9.40
|
8.50
|
9.10
|
9.10
|
9.10
|
191,500
|
|
8/1/2024
|
-0.50 / -5.15%
|
9.70
|
9.70
|
9.00
|
9.20
|
9.30
|
9.20
|
130,900
|
|
7/31/2024
|
-0.10 / -1.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.70
|
9.60
|
109,400
|
|
7/30/2024
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
107,100
|
|
7/29/2024
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
170,800
|
|
7/26/2024
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
75,300
|
|
7/25/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
9.60
|
89,200
|
|
7/24/2024
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
120,900
|
|
7/23/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
9.50
|
49,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|