Register to chat with like-minded investors on our interactive forums.
ABR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 13.20 | 0.44 | 3.45% | 12.76 | 13.24 | 12.74 | 4,735,785 |
| Apr 22 2024 | 12.76 | 0.14 | 1.11% | 12.62 | 12.85 | 12.56 | 2,635,196 |
| Apr 19 2024 | 12.62 | 0.14 | 1.12% | 12.43 | 12.725 | 12.40 | 3,148,047 |
| Apr 18 2024 | 12.48 | 0.33 | 2.72% | 12.23 | 12.585 | 12.17 | 4,455,211 |
| Apr 17 2024 | 12.15 | 0.08 | 0.66% | 12.25 | 12.32 | 12.115 | 2,447,629 |
| Apr 16 2024 | 12.07 | -0.11 | -0.90% | 12.15 | 12.15 | 11.95 | 4,768,312 |
| Apr 15 2024 | 12.18 | -0.02 | -0.16% | 12.30 | 12.35 | 12.07 | 3,707,248 |
| Apr 12 2024 | 12.20 | -0.22 | -1.77% | 12.22 | 12.38 | 12.11 | 3,397,918 |
| Apr 11 2024 | 12.42 | 0.08 | 0.65% | 12.23 | 12.45 | 11.96 | 7,009,054 |
| Apr 10 2024 | 12.34 | -0.65 | -5.00% | 12.65 | 12.78 | 12.19 | 6,588,640 |
| Apr 09 2024 | 12.99 | 0.06 | 0.46% | 13.00 | 13.07 | 12.9034 | 2,519,019 |
| Apr 08 2024 | 12.93 | -0.03 | -0.23% | 13.03 | 13.09 | 12.89 | 1,945,464 |
| Apr 05 2024 | 12.96 | 0.07 | 0.54% | 12.76 | 12.99 | 12.68 | 1,613,148 |
| Apr 04 2024 | 12.89 | -0.10 | -0.77% | 13.10 | 13.14 | 12.83 | 3,534,781 |
| Apr 03 2024 | 12.99 | 0.05 | 0.39% | 12.83 | 13.04 | 12.75 | 2,182,325 |
| Apr 02 2024 | 12.94 | -0.13 | -0.99% | 12.97 | 13.03 | 12.83 | 3,488,337 |
| Apr 01 2024 | 13.07 | -0.18 | -1.36% | 13.26 | 13.29 | 12.97 | 3,281,316 |
| Mar 28 2024 | 13.25 | -0.14 | -1.05% | 13.27 | 13.425 | 13.15 | 2,813,490 |
| Mar 27 2024 | 13.39 | 0.54 | 4.20% | 12.93 | 13.42 | 12.93 | 4,615,210 |
| Mar 26 2024 | 12.85 | -0.09 | -0.70% | 13.05 | 13.08 | 12.81 | 2,055,011 |
| Mar 25 2024 | 12.94 | 0.04 | 0.31% | 12.96 | 13.12 | 12.93 | 1,823,852 |
| Mar 22 2024 | 12.90 | -0.12 | -0.92% | 13.05 | 13.10 | 12.77 | 1,959,570 |
| Mar 21 2024 | 13.02 | 0.04 | 0.31% | 13.12 | 13.33 | 13.00 | 3,927,339 |
| Mar 20 2024 | 12.98 | 0.37 | 2.93% | 12.61 | 13.05 | 12.52 | 3,619,172 |
| Mar 19 2024 | 12.61 | -0.18 | -1.41% | 12.68 | 12.795 | 12.53 | 2,636,721 |
| Mar 18 2024 | 12.79 | -0.17 | -1.31% | 12.90 | 13.00 | 12.7609 | 2,793,736 |
| Mar 15 2024 | 12.96 | 0.28 | 2.21% | 12.70 | 12.985 | 12.64 | 4,404,429 |
| Mar 14 2024 | 12.68 | -0.33 | -2.54% | 12.94 | 13.00 | 12.57 | 3,563,655 |
| Mar 13 2024 | 13.01 | -0.01 | -0.08% | 13.07 | 13.16 | 13.00 | 3,034,517 |
| Mar 12 2024 | 13.02 | 0.10 | 0.77% | 12.92 | 13.06 | 12.74 | 2,761,940 |
| Mar 11 2024 | 12.92 | 0.06 | 0.47% | 12.84 | 13.07 | 12.78 | 2,607,066 |
| Mar 08 2024 | 12.86 | -0.05 | -0.39% | 13.00 | 13.16 | 12.81 | 2,843,045 |
| Mar 07 2024 | 12.91 | 0.11 | 0.86% | 12.85 | 12.9922 | 12.71 | 2,357,948 |
| Mar 06 2024 | 12.80 | 0.05 | 0.39% | 12.97 | 13.03 | 12.67 | 3,749,352 |
| Mar 05 2024 | 12.75 | 0.25 | 2.00% | 12.42 | 12.80 | 12.3517 | 3,240,069 |
| Mar 04 2024 | 12.50 | -0.42 | -3.25% | 12.90 | 12.94 | 12.445 | 4,988,214 |
| Mar 01 2024 | 12.92 | -0.48 | -3.58% | 12.94 | 12.97 | 12.63 | 3,756,836 |
| Feb 29 2024 | 13.40 | 0.24 | 1.82% | 13.35 | 13.43 | 13.21 | 4,861,714 |
| Feb 28 2024 | 13.16 | -0.08 | -0.60% | 13.20 | 13.2825 | 13.03 | 3,020,456 |
| Feb 27 2024 | 13.24 | 0.27 | 2.08% | 13.15 | 13.41 | 13.02 | 3,779,973 |
| Feb 26 2024 | 12.97 | -0.04 | -0.31% | 13.00 | 13.15 | 12.82 | 4,296,231 |
| Feb 23 2024 | 13.01 | 0.17 | 1.32% | 12.85 | 13.16 | 12.67 | 4,281,904 |
| Feb 22 2024 | 12.84 | -0.24 | -1.83% | 13.12 | 13.12 | 12.73 | 6,679,622 |
| Feb 21 2024 | 13.08 | -0.33 | -2.46% | 13.30 | 13.42 | 13.01 | 5,541,429 |
| Feb 20 2024 | 13.41 | -0.58 | -4.15% | 13.84 | 13.9545 | 13.224 | 10,605,770 |
| Feb 16 2024 | 13.99 | 0.87 | 6.63% | 13.50 | 14.20 | 13.025 | 12,943,848 |
| Feb 15 2024 | 13.12 | 0.38 | 2.98% | 12.70 | 13.42 | 12.70 | 10,849,646 |
| Feb 14 2024 | 12.74 | 0.53 | 4.34% | 12.27 | 12.81 | 12.151 | 5,380,472 |
| Feb 13 2024 | 12.21 | -0.46 | -3.63% | 12.34 | 12.42 | 12.04 | 7,451,375 |
| Feb 12 2024 | 12.67 | 0.34 | 2.76% | 12.35 | 12.885 | 12.34 | 8,399,944 |
| Feb 09 2024 | 12.33 | 0.21 | 1.73% | 12.19 | 12.43 | 12.11 | 3,930,354 |
| Feb 08 2024 | 12.12 | -0.13 | -1.06% | 12.23 | 12.37 | 11.92 | 5,276,286 |
| Feb 07 2024 | 12.25 | -0.31 | -2.47% | 12.58 | 12.59 | 12.00 | 9,323,938 |
| Feb 06 2024 | 12.56 | -0.18 | -1.41% | 12.75 | 13.005 | 12.52 | 4,620,651 |
| Feb 05 2024 | 12.74 | -0.11 | -0.86% | 12.67 | 12.805 | 12.25 | 8,864,589 |
| Feb 02 2024 | 12.85 | -0.65 | -4.81% | 13.38 | 13.525 | 12.73 | 13,226,114 |
| Feb 01 2024 | 13.50 | 0.20 | 1.50% | 13.40 | 13.55 | 12.92 | 7,709,379 |
| Jan 31 2024 | 13.30 | -0.90 | -6.34% | 13.99 | 14.0537 | 13.27 | 8,281,572 |
| Jan 30 2024 | 14.20 | -0.05 | -0.35% | 14.16 | 14.33 | 14.11 | 3,571,616 |
| Jan 29 2024 | 14.25 | 0.48 | 3.49% | 13.80 | 14.29 | 13.73 | 4,391,250 |
| Jan 26 2024 | 13.77 | 0.15 | 1.10% | 13.75 | 14.005 | 13.71 | 3,731,499 |
| Jan 25 2024 | 13.62 | 0.06 | 0.44% | 13.62 | 13.73 | 13.47 | 4,752,918 |
