|
|
Closing price on 9/11/2023
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.10 |
| Volume |
1,437,100 |
| Split-adjusted Price |
15.20 |
|
|
ABW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2023
|
-0.80 / -5.00%
|
16.00
|
16.10
|
15.10
|
15.20
|
15.50
|
15.20
|
1,437,100
|
|
|
9/8/2023
|
-0.50 / -3.05%
|
16.40
|
16.40
|
15.70
|
15.90
|
16.00
|
15.90
|
2,391,200
|
|
|
9/7/2023
|
+1.00 / +6.49%
|
16.50
|
16.90
|
15.90
|
16.40
|
16.40
|
16.40
|
411,000
|
|
|
9/6/2023
|
+1.90 / +13.01%
|
14.60
|
16.70
|
14.60
|
16.50
|
15.40
|
16.50
|
6,035,400
|
|
|
9/5/2023
|
-0.10 / -0.68%
|
15.00
|
15.10
|
14.40
|
14.50
|
14.60
|
14.50
|
239,300
|
|
|
8/31/2023
|
+0.60 / +4.26%
|
14.10
|
14.80
|
14.10
|
14.70
|
14.60
|
14.70
|
348,400
|
|
|
8/30/2023
|
+0.60 / +4.32%
|
13.80
|
14.80
|
13.50
|
14.50
|
14.10
|
14.50
|
756,900
|
|
|
8/29/2023
|
+0.20 / +1.47%
|
14.10
|
14.20
|
13.60
|
13.80
|
13.90
|
13.80
|
183,900
|
|
|
8/28/2023
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.60
|
13.90
|
236,100
|
|
|
8/25/2023
|
+0.30 / +2.24%
|
13.80
|
14.30
|
13.60
|
13.70
|
13.90
|
13.70
|
317,700
|
|
|
8/24/2023
|
+0.40 / +2.99%
|
13.40
|
13.80
|
13.10
|
13.80
|
13.40
|
13.80
|
402,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|