|
|
Closing price on 8/9/2023
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
13.80 |
| Volume |
719,400 |
| Split-adjusted Price |
14.30 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|