Register to chat with like-minded investors on our interactive forums.
ABR-E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 18.43 | 0.08 | 0.44% | 18.38 | 18.47 | 18.21 | 6,207 |
| May 16 2024 | 18.35 | 0.05 | 0.27% | 18.17 | 18.44 | 18.11 | 6,262 |
| May 15 2024 | 18.30 | 0.30 | 1.67% | 18.33 | 18.33 | 18.00 | 4,257 |
| May 14 2024 | 18.00 | 0.10 | 0.56% | 18.25 | 18.32 | 18.00 | 12,943 |
| May 13 2024 | 17.90 | -0.17 | -0.94% | 18.06 | 18.10 | 17.85 | 8,935 |
| May 10 2024 | 18.07 | 0.35 | 1.98% | 17.67 | 18.07 | 17.64 | 5,676 |
| May 09 2024 | 17.72 | -0.61 | -3.33% | 18.11 | 18.22 | 17.63 | 17,209 |
| May 08 2024 | 18.33 | 0.14 | 0.77% | 18.04 | 18.33 | 17.97 | 8,064 |
| May 07 2024 | 18.19 | -0.03 | -0.16% | 18.23 | 18.39 | 18.02 | 15,163 |
| May 06 2024 | 18.22 | 0.20 | 1.11% | 18.06 | 18.25 | 18.06 | 14,219 |
| May 03 2024 | 18.02 | 0.08 | 0.45% | 18.13 | 18.31 | 17.90 | 14,875 |
| May 02 2024 | 17.94 | 0.06 | 0.34% | 17.79 | 18.21 | 17.79 | 10,095 |
| May 01 2024 | 17.88 | 0.24 | 1.35% | 17.70 | 17.93 | 17.70 | 5,973 |
| Apr 30 2024 | 17.64 | -0.21 | -1.18% | 17.89 | 18.14 | 17.61 | 9,223 |
| Apr 29 2024 | 17.85 | 0.00 | -0.02% | 17.75 | 18.01 | 17.70 | 7,408 |
| Apr 26 2024 | 17.85 | 0.10 | 0.58% | 17.88 | 17.88 | 17.71 | 2,821 |
| Apr 25 2024 | 17.75 | 0.00 | 0.00% | 17.72 | 17.75 | 17.72 | 50 |
| Apr 24 2024 | 17.75 | -0.15 | -0.84% | 17.90 | 17.90 | 17.60 | 6,499 |
| Apr 23 2024 | 17.90 | 0.25 | 1.42% | 17.79 | 18.08 | 17.75 | 7,574 |
| Apr 22 2024 | 17.65 | -0.10 | -0.56% | 17.75 | 17.75 | 17.50 | 4,071 |
| Apr 19 2024 | 17.75 | -0.14 | -0.78% | 17.90 | 17.90 | 17.46 | 7,364 |
| Apr 18 2024 | 17.89 | 0.05 | 0.28% | 17.87 | 17.91 | 17.83 | 2,304 |
| Apr 17 2024 | 17.84 | -0.23 | -1.27% | 18.20 | 18.45 | 17.75 | 5,384 |
| Apr 16 2024 | 18.07 | -0.26 | -1.42% | 17.95 | 18.69 | 17.64 | 7,377 |
| Apr 15 2024 | 18.33 | -0.15 | -0.81% | 18.41 | 18.41 | 17.96 | 7,766 |
| Apr 12 2024 | 18.48 | -0.41 | -2.17% | 18.78 | 18.83 | 18.42 | 5,595 |
| Apr 11 2024 | 18.89 | -0.59 | -3.03% | 19.15 | 19.43 | 18.82 | 28,820 |
| Apr 10 2024 | 19.48 | -0.27 | -1.37% | 19.70 | 19.92 | 19.42 | 18,665 |
| Apr 09 2024 | 19.75 | 0.15 | 0.77% | 19.87 | 19.88 | 19.75 | 5,850 |
| Apr 08 2024 | 19.60 | -0.03 | -0.16% | 19.63 | 19.63 | 19.00 | 6,035 |
| Apr 05 2024 | 19.63 | -0.09 | -0.46% | 19.72 | 19.75 | 19.60 | 972 |
| Apr 04 2024 | 19.72 | 0.23 | 1.18% | 19.50 | 19.72 | 19.50 | 1,284 |
| Apr 03 2024 | 19.49 | 0.04 | 0.20% | 19.50 | 19.50 | 19.13 | 7,988 |
| Apr 02 2024 | 19.45 | -0.03 | -0.15% | 19.44 | 19.98 | 19.05 | 1,445 |
| Apr 01 2024 | 19.48 | -0.02 | -0.10% | 19.83 | 19.92 | 19.22 | 10,350 |
| Mar 28 2024 | 19.50 | 0.00 | 0.00% | 20.16 | 20.94 | 19.23 | 9,649 |
| Mar 27 2024 | 19.50 | 0.40 | 2.07% | 19.05 | 20.36 | 19.00 | 14,516 |
| Mar 26 2024 | 19.10 | -0.02 | -0.08% | 19.12 | 19.12 | 19.01 | 3,271 |
| Mar 25 2024 | 19.12 | -0.34 | -1.75% | 19.24 | 19.42 | 19.00 | 4,271 |
| Mar 22 2024 | 19.46 | 0.05 | 0.26% | 19.46 | 20.20 | 19.46 | 12,365 |
| Mar 21 2024 | 19.41 | -0.08 | -0.41% | 19.25 | 19.49 | 19.25 | 7,208 |
| Mar 20 2024 | 19.49 | 0.68 | 3.62% | 18.83 | 19.49 | 18.83 | 3,469 |
| Mar 19 2024 | 18.81 | 0.06 | 0.32% | 18.70 | 18.98 | 18.70 | 10,784 |
| Mar 18 2024 | 18.75 | 0.36 | 1.97% | 18.50 | 18.75 | 18.43 | 3,212 |
| Mar 15 2024 | 18.39 | -0.15 | -0.82% | 18.58 | 18.60 | 18.39 | 6,924 |
| Mar 14 2024 | 18.54 | -0.05 | -0.27% | 18.59 | 18.60 | 18.11 | 3,280 |
| Mar 13 2024 | 18.59 | 0.01 | 0.05% | 18.56 | 18.64 | 18.41 | 2,021 |
| Mar 12 2024 | 18.58 | -0.14 | -0.75% | 18.58 | 18.58 | 18.51 | 1,623 |
| Mar 11 2024 | 18.72 | 0.02 | 0.11% | 18.79 | 18.79 | 18.25 | 4,290 |
| Mar 08 2024 | 18.70 | 0.30 | 1.63% | 18.43 | 18.70 | 18.43 | 2,297 |
| Mar 07 2024 | 18.40 | 0.27 | 1.49% | 18.75 | 18.75 | 18.35 | 7,235 |
| Mar 06 2024 | 18.13 | -0.27 | -1.47% | 18.55 | 18.62 | 18.13 | 4,337 |
| Mar 05 2024 | 18.40 | -0.20 | -1.08% | 18.25 | 18.40 | 18.25 | 3,634 |
| Mar 04 2024 | 18.60 | 0.50 | 2.76% | 18.10 | 18.60 | 18.10 | 7,930 |
| Mar 01 2024 | 18.10 | -0.30 | -1.63% | 18.25 | 18.50 | 18.10 | 6,978 |
| Feb 29 2024 | 18.40 | 0.06 | 0.33% | 18.50 | 18.53 | 18.40 | 5,073 |
| Feb 28 2024 | 18.34 | 0.08 | 0.44% | 18.25 | 18.51 | 18.25 | 10,738 |
| Feb 27 2024 | 18.26 | 0.06 | 0.34% | 18.25 | 18.40 | 18.25 | 5,488 |
| Feb 26 2024 | 18.20 | -0.13 | -0.72% | 18.34 | 18.34 | 18.20 | 811 |
| Feb 23 2024 | 18.33 | 0.37 | 2.06% | 18.11 | 18.33 | 18.11 | 1,676 |
| Feb 22 2024 | 17.96 | -0.06 | -0.33% | 18.05 | 18.07 | 17.88 | 9,254 |
| Feb 21 2024 | 18.02 | -0.18 | -0.99% | 18.20 | 18.20 | 18.02 | 4,519 |
| Feb 20 2024 | 18.20 | -0.05 | -0.27% | 18.15 | 18.20 | 17.75 | 7,867 |
