Register to chat with like-minded investors on our interactive forums.
ABR-F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 19.34 | 0.41 | 2.19% | 19.08 | 19.41 | 18.95 | 11,811 |
| May 09 2024 | 18.93 | -0.62 | -3.19% | 19.55 | 19.55 | 18.81 | 26,103 |
| May 08 2024 | 19.55 | -0.20 | -1.02% | 19.77 | 19.77 | 19.46 | 13,147 |
| May 07 2024 | 19.75 | 0.20 | 1.02% | 19.80 | 19.80 | 19.57 | 12,010 |
| May 06 2024 | 19.55 | 0.05 | 0.26% | 19.50 | 19.57 | 19.44 | 13,768 |
| May 03 2024 | 19.50 | 0.35 | 1.83% | 19.57 | 19.57 | 19.30 | 13,641 |
| May 02 2024 | 19.15 | 0.06 | 0.31% | 19.42 | 19.42 | 19.06 | 12,701 |
| May 01 2024 | 19.09 | 0.02 | 0.10% | 19.73 | 19.75 | 19.02 | 8,830 |
| Apr 30 2024 | 19.07 | 0.17 | 0.90% | 18.97 | 19.18 | 18.89 | 48,193 |
| Apr 29 2024 | 18.90 | 0.34 | 1.83% | 18.77 | 18.94 | 18.47 | 26,594 |
| Apr 26 2024 | 18.56 | -0.04 | -0.22% | 18.67 | 18.77 | 18.51 | 9,766 |
| Apr 25 2024 | 18.60 | -0.29 | -1.54% | 18.60 | 18.74 | 18.59 | 5,906 |
| Apr 24 2024 | 18.89 | 0.05 | 0.27% | 18.85 | 18.89 | 18.62 | 19,014 |
| Apr 23 2024 | 18.84 | 0.41 | 2.22% | 18.49 | 18.99 | 18.49 | 12,757 |
| Apr 22 2024 | 18.43 | -0.18 | -0.97% | 18.64 | 18.64 | 18.42 | 32,673 |
| Apr 19 2024 | 18.61 | -0.10 | -0.53% | 18.87 | 18.89 | 18.55 | 16,993 |
| Apr 18 2024 | 18.71 | -0.31 | -1.63% | 18.97 | 19.06 | 18.69 | 19,945 |
| Apr 17 2024 | 19.02 | 0.15 | 0.80% | 18.90 | 19.21 | 18.90 | 21,796 |
| Apr 16 2024 | 18.87 | -0.01 | -0.03% | 18.90 | 18.90 | 18.75 | 19,517 |
| Apr 15 2024 | 18.88 | -0.34 | -1.74% | 19.66 | 19.66 | 18.82 | 26,888 |
| Apr 12 2024 | 19.21 | -0.46 | -2.34% | 19.40 | 19.40 | 19.20 | 29,674 |
| Apr 11 2024 | 19.67 | -0.09 | -0.46% | 19.90 | 19.90 | 19.53 | 19,036 |
| Apr 10 2024 | 19.76 | -0.19 | -0.95% | 19.91 | 19.91 | 19.67 | 9,684 |
| Apr 09 2024 | 19.95 | 0.05 | 0.25% | 19.95 | 20.00 | 19.85 | 5,008 |
| Apr 08 2024 | 19.90 | -0.19 | -0.95% | 20.23 | 20.23 | 19.78 | 13,111 |
| Apr 05 2024 | 20.09 | -0.13 | -0.64% | 20.20 | 20.29 | 20.08 | 9,281 |
| Apr 04 2024 | 20.22 | 0.15 | 0.75% | 20.02 | 20.26 | 20.02 | 17,117 |
| Apr 03 2024 | 20.07 | 0.08 | 0.40% | 20.09 | 20.23 | 19.72 | 19,241 |
| Apr 02 2024 | 19.99 | -0.24 | -1.19% | 20.00 | 20.25 | 19.93 | 12,781 |
| Apr 01 2024 | 20.23 | -0.03 | -0.15% | 20.17 | 20.30 | 20.02 | 52,953 |
| Mar 28 2024 | 20.26 | 0.58 | 2.95% | 19.73 | 20.36 | 19.73 | 252,213 |
| Mar 27 2024 | 19.68 | 0.20 | 1.03% | 19.39 | 19.73 | 19.39 | 47,443 |
| Mar 26 2024 | 19.48 | 0.15 | 0.78% | 19.35 | 19.49 | 19.30 | 29,538 |
| Mar 25 2024 | 19.33 | 0.02 | 0.10% | 19.30 | 19.33 | 19.18 | 15,289 |
| Mar 22 2024 | 19.31 | 0.11 | 0.57% | 19.26 | 19.33 | 19.13 | 26,398 |
| Mar 21 2024 | 19.20 | -0.10 | -0.52% | 19.30 | 19.36 | 19.06 | 31,539 |
| Mar 20 2024 | 19.30 | 0.06 | 0.31% | 19.25 | 19.40 | 19.12 | 22,848 |
| Mar 19 2024 | 19.24 | 0.06 | 0.31% | 19.20 | 19.24 | 18.93 | 12,911 |
| Mar 18 2024 | 19.18 | 0.18 | 0.95% | 19.05 | 19.18 | 19.00 | 19,286 |
| Mar 15 2024 | 19.00 | -0.08 | -0.42% | 19.08 | 19.10 | 18.82 | 12,984 |
| Mar 14 2024 | 19.08 | 0.02 | 0.10% | 19.10 | 19.10 | 19.01 | 16,072 |
| Mar 13 2024 | 19.06 | -0.10 | -0.52% | 19.05 | 19.16 | 19.03 | 13,252 |
| Mar 12 2024 | 19.16 | 0.12 | 0.63% | 19.10 | 19.16 | 19.02 | 10,917 |
| Mar 11 2024 | 19.04 | 0.05 | 0.26% | 18.85 | 19.05 | 18.81 | 21,712 |
| Mar 08 2024 | 18.99 | 0.19 | 1.01% | 18.80 | 19.00 | 18.80 | 21,828 |
| Mar 07 2024 | 18.80 | 0.20 | 1.08% | 18.66 | 18.92 | 18.62 | 20,289 |
| Mar 06 2024 | 18.60 | 0.00 | 0.00% | 18.71 | 18.73 | 18.60 | 28,550 |
| Mar 05 2024 | 18.60 | -0.43 | -2.26% | 18.80 | 18.80 | 18.43 | 62,398 |
| Mar 04 2024 | 19.03 | 0.05 | 0.26% | 18.98 | 19.05 | 18.84 | 14,235 |
| Mar 01 2024 | 18.98 | 0.00 | 0.00% | 19.00 | 19.04 | 18.93 | 8,624 |
| Feb 29 2024 | 18.98 | 0.02 | 0.11% | 19.00 | 19.05 | 18.89 | 35,932 |
| Feb 28 2024 | 18.96 | 0.06 | 0.32% | 18.82 | 18.99 | 18.80 | 27,904 |
| Feb 27 2024 | 18.90 | -0.05 | -0.26% | 19.00 | 19.00 | 18.80 | 16,684 |
| Feb 26 2024 | 18.95 | 0.04 | 0.21% | 18.98 | 19.25 | 18.75 | 28,092 |
| Feb 23 2024 | 18.91 | 0.09 | 0.48% | 18.93 | 19.00 | 18.77 | 16,255 |
| Feb 22 2024 | 18.82 | 0.05 | 0.27% | 18.80 | 18.85 | 18.67 | 11,861 |
| Feb 21 2024 | 18.77 | 0.09 | 0.48% | 18.83 | 18.84 | 18.56 | 16,101 |
| Feb 20 2024 | 18.68 | 0.01 | 0.05% | 18.67 | 18.84 | 18.57 | 91,250 |
| Feb 16 2024 | 18.67 | 0.29 | 1.58% | 18.40 | 18.67 | 18.24 | 81,545 |
| Feb 15 2024 | 18.38 | 0.18 | 0.99% | 18.14 | 18.40 | 18.07 | 60,631 |
| Feb 14 2024 | 18.20 | 0.05 | 0.28% | 18.20 | 18.33 | 18.10 | 33,142 |
| Feb 13 2024 | 18.15 | 0.00 | 0.00% | 18.27 | 18.41 | 18.05 | 48,460 |
| Feb 12 2024 | 18.15 | 0.15 | 0.83% | 18.10 | 18.33 | 18.08 | 35,391 |
