Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ABR )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 2.700 0 +0.00(+0.00%)
Dec 29, 2022 2.690 2.700 2.680 2.700 10,900 +0.01(+0.37%)
Dec 28, 2022 2.690 2.690 2.690 2.690 4,713 +0.00(+0.00%)
Dec 23, 2022 2.690 0 +0.00(+0.00%)
Dec 22, 2022 2.670 2.690 2.650 2.690 6,301 +0.00(+0.00%)
Dec 21, 2022 2.680 2.690 2.680 2.690 16,800 +0.04(+1.51%)
Dec 20, 2022 2.690 2.690 2.650 2.650 4,800 -0.03(-1.12%)
Dec 19, 2022 2.660 2.680 2.650 2.680 8,700 +0.00(+0.00%)
Dec 16, 2022 2.670 2.690 2.670 2.680 18,771 +0.00(+0.00%)
Dec 15, 2022 2.690 2.690 2.680 2.680 43,050 -0.01(-0.37%)
Dec 14, 2022 2.690 2.690 2.690 2.690 11,132 +0.00(+0.00%)
Dec 13, 2022 2.690 2.710 2.680 2.690 13,300 -0.01(-0.37%)
Dec 12, 2022 2.690 2.700 2.690 2.700 9,550 +0.01(+0.37%)
Dec 09, 2022 2.690 2.690 2.690 2.690 7,300 +0.01(+0.37%)
Dec 08, 2022 2.700 2.700 2.680 2.680 4,100 -0.02(-0.74%)
Dec 07, 2022 2.690 2.700 2.680 2.700 19,622 +0.01(+0.37%)
Dec 06, 2022 2.690 2.690 2.680 2.690 10,757 +0.00(+0.00%)
Dec 05, 2022 2.690 2.690 2.680 2.690 26,398 -0.01(-0.37%)
Dec 02, 2022 2.700 2.700 2.700 2.700 47,760 -0.02(-0.74%)
Dec 01, 2022 2.650 2.750 2.650 2.720 26,610 +0.07(+2.64%)
Nov 30, 2022 2.640 2.650 2.600 2.650 78,450 +0.01(+0.38%)
Nov 29, 2022 2.640 2.640 2.640 2.640 26,446 +0.00(+0.00%)
Nov 28, 2022 2.640 2.650 2.640 2.640 27,728 +0.00(+0.00%)
Nov 25, 2022 2.640 2.640 2.640 2.640 6,600 +0.00(+0.00%)
Nov 24, 2022 2.640 2.640 2.630 2.640 27,115 +0.00(+0.00%)
Nov 23, 2022 2.640 2.640 2.640 2.640 6,125 +0.00(+0.00%)
Nov 22, 2022 2.640 2.640 2.630 2.640 14,718 +0.00(+0.00%)
Nov 21, 2022 2.640 2.640 2.640 2.640 12,852 +0.01(+0.38%)
Nov 18, 2022 2.630 2.630 2.630 2.630 4,022 -0.01(-0.38%)
Nov 17, 2022 2.630 2.640 2.630 2.640 17,200 +0.00(+0.00%)
Nov 16, 2022 2.640 2.650 2.640 2.640 20,410 +0.00(+0.00%)
Nov 15, 2022 2.640 2.640 2.630 2.640 45,520 +0.00(+0.00%)
Nov 14, 2022 2.640 2.640 2.640 2.640 20,400 -0.01(-0.38%)
Nov 11, 2022 2.650 2.650 2.640 2.650 29,500 +0.01(+0.38%)
Nov 10, 2022 2.640 2.650 2.570 2.640 115,740 +0.00(+0.00%)
Nov 09, 2022 2.640 2.640 2.640 2.640 33,607 +0.00(+0.00%)
Nov 08, 2022 2.640 2.640 2.640 2.640 12,800 -0.01(-0.38%)
Nov 07, 2022 2.640 2.650 2.640 2.650 115,675 +0.01(+0.38%)
Nov 04, 2022 2.630 2.640 2.630 2.640 54,601 +0.01(+0.38%)
Nov 03, 2022 2.630 2.630 2.630 2.630 34,301 +0.00(+0.00%)
Nov 02, 2022 2.640 2.640 2.600 2.630 28,901 -0.01(-0.38%)
Nov 01, 2022 2.630 2.640 2.600 2.640 11,650 -0.01(-0.38%)
Oct 31, 2022 2.650 2.650 2.640 2.650 36,790 +0.00(+0.00%)
Oct 28, 2022 2.640 2.650 2.640 2.650 12,296 +0.01(+0.38%)
Oct 27, 2022 2.600 2.640 2.600 2.640 31,852 +0.03(+1.15%)
Oct 26, 2022 2.640 2.650 2.610 2.610 16,200 +0.04(+1.56%)
Oct 25, 2022 2.650 2.650 2.570 2.570 9,900 +0.00(+0.00%)
Oct 24, 2022 2.650 2.650 2.570 2.570 2,700 -0.02(-0.77%)
Oct 20, 2022 2.590 0 -0.08(-3.00%)
Oct 19, 2022 2.550 2.670 2.460 2.670 10,800 +0.12(+4.71%)
Oct 18, 2022 2.520 2.660 2.520 2.550 8,181 +0.01(+0.39%)
Oct 17, 2022 2.540 2.540 2.540 2.540 3,300 +0.00(+0.00%)
Oct 13, 2022 2.540 0 +0.01(+0.40%)
Oct 12, 2022 2.520 2.530 2.520 2.530 4,000 +0.07(+2.85%)
Oct 11, 2022 2.460 2.460 2.460 2.460 6,000 -0.04(-1.60%)
Oct 07, 2022 2.500 0 +0.00(+0.00%)
Oct 06, 2022 2.520 2.650 2.500 2.500 4,600 -0.02(-0.79%)
Oct 05, 2022 2.460 2.520 2.460 2.520 2,910 +0.06(+2.44%)
Oct 04, 2022 2.460 2.460 2.460 2.460 2,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.