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

(TSV: ABR )

0.4150 -0.0050 (-1.19%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 26, 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 (%)
Aug 31, 2022 2.490 2.500 2.490 2.500 11,300 +0.09(+3.73%)
Aug 30, 2022 2.450 2.490 2.410 2.410 13,500 -0.04(-1.63%)
Aug 29, 2022 2.480 2.480 2.420 2.450 8,050 -0.04(-1.61%)
Aug 26, 2022 2.470 2.490 2.470 2.490 1,900 +0.02(+0.81%)
Aug 25, 2022 2.480 2.480 2.470 2.470 1,665 -0.01(-0.40%)
Aug 24, 2022 2.480 2.480 2.480 2.480 6,502 +0.00(+0.00%)
Aug 23, 2022 2.460 2.480 2.440 2.480 6,465 +0.02(+0.81%)
Aug 22, 2022 2.490 2.490 2.460 2.460 14,230 +0.05(+2.07%)
Aug 19, 2022 2.440 2.440 2.410 2.410 7,250 -0.02(-0.82%)
Aug 18, 2022 2.410 2.430 2.410 2.430 6,131 +0.02(+0.83%)
Aug 17, 2022 2.420 2.420 2.400 2.410 8,690 -0.01(-0.41%)
Aug 16, 2022 2.420 2.430 2.420 2.420 2,625 +0.00(+0.00%)
Aug 15, 2022 2.450 2.460 2.400 2.420 10,550 -0.03(-1.22%)
Aug 12, 2022 2.500 2.500 2.450 2.450 6,670 -0.05(-2.00%)
Aug 11, 2022 2.500 2.500 2.490 2.500 6,030 +0.00(+0.00%)
Aug 10, 2022 2.460 2.500 2.460 2.500 8,089 +0.04(+1.63%)
Aug 09, 2022 2.470 2.470 2.460 2.460 30,100 +0.06(+2.50%)
Aug 08, 2022 2.400 2.400 2.400 2.400 452 +0.00(+0.00%)
Aug 05, 2022 2.420 2.420 2.400 2.400 14,650 -0.02(-0.83%)
Aug 04, 2022 2.450 2.450 2.400 2.420 5,500 +0.02(+0.83%)
Aug 03, 2022 2.400 2.400 2.400 2.400 6,100 +0.00(+0.00%)
Aug 02, 2022 2.400 2.410 2.400 2.400 11,800 +0.02(+0.84%)
Jul 29, 2022 2.380 0 -0.03(-1.24%)
Jul 28, 2022 2.400 2.470 2.360 2.410 15,305 +0.01(+0.42%)
Jul 27, 2022 2.360 2.400 2.360 2.400 6,805 -0.03(-1.23%)
Jul 26, 2022 2.400 2.430 2.380 2.430 5,115 +0.02(+0.83%)
Jul 25, 2022 2.410 2.410 2.410 2.410 1,505 +0.01(+0.42%)
Jul 22, 2022 2.400 2.470 2.400 2.400 7,000 +0.00(+0.00%)
Jul 21, 2022 2.410 2.410 2.400 2.400 9,900 -0.01(-0.41%)
Jul 20, 2022 2.410 2.420 2.390 2.410 9,550 +0.00(+0.00%)
Jul 19, 2022 2.350 2.470 2.350 2.410 16,300 +0.06(+2.55%)
Jul 18, 2022 2.370 2.400 2.350 2.350 6,468 -0.02(-0.84%)
Jul 15, 2022 2.370 2.370 2.370 2.370 300 -0.01(-0.42%)
Jul 14, 2022 2.310 2.400 2.300 2.380 14,666 +0.08(+3.48%)
Jul 13, 2022 2.340 2.350 2.300 2.300 8,358 -0.22(-8.73%)
Jul 12, 2022 2.330 2.520 2.330 2.520 8,250 +0.19(+8.15%)
Jul 11, 2022 2.360 2.360 2.330 2.330 5,550 -0.02(-0.85%)
Jul 08, 2022 2.350 2.360 2.350 2.350 5,978 +0.00(+0.00%)
Jul 07, 2022 2.350 2.350 2.350 2.350 3,000 -0.01(-0.42%)
Jul 06, 2022 2.350 2.360 2.350 2.360 9,088 +0.01(+0.43%)
Jul 05, 2022 2.520 2.520 2.350 2.350 5,066 -0.09(-3.69%)
Jun 30, 2022 2.440 8 +0.06(+2.52%)
Jun 29, 2022 2.410 2.410 2.380 2.380 300 -0.04(-1.65%)
Jun 28, 2022 2.420 2.420 2.420 2.420 13,512 +0.00(+0.00%)
Jun 27, 2022 2.420 2.420 2.420 2.420 6,900 +0.02(+0.83%)
Jun 24, 2022 2.400 2.400 2.390 2.400 740 -0.01(-0.41%)
Jun 23, 2022 2.410 2.410 2.400 2.410 5,977 +0.06(+2.55%)
Jun 22, 2022 2.400 2.400 2.350 2.350 15,885 -0.10(-4.08%)
Jun 21, 2022 2.350 2.450 2.300 2.450 5,400 +0.15(+6.52%)
Jun 20, 2022 2.400 2.400 2.270 2.300 1,596 -0.06(-2.54%)
Jun 17, 2022 2.300 2.360 2.300 2.360 7,200 +0.11(+4.89%)
Jun 16, 2022 2.270 2.270 2.250 2.250 5,750 -0.07(-3.02%)
Jun 15, 2022 2.320 2.320 2.320 2.320 110 +0.06(+2.65%)
Jun 14, 2022 2.270 2.310 2.260 2.260 13,996 +0.00(+0.00%)
Jun 13, 2022 2.330 2.360 2.240 2.260 35,404 -0.14(-5.83%)
Jun 10, 2022 2.340 2.400 2.330 2.400 29,600 +0.00(+0.00%)
Jun 09, 2022 2.400 2.400 2.400 2.400 5,000 +0.03(+1.27%)
Jun 08, 2022 2.380 2.400 2.370 2.370 8,279 -0.03(-1.25%)
Jun 07, 2022 2.400 2.400 2.400 2.400 8,142 +0.07(+3.00%)
Jun 06, 2022 2.340 2.430 2.330 2.330 15,821 -0.03(-1.27%)
Jun 03, 2022 2.400 2.400 2.360 2.360 7,463 -0.04(-1.67%)
Jun 02, 2022 2.370 2.400 2.370 2.400 2,600 +0.02(+0.84%)
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.