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

(TSV: ABR )

0.5100 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 17, 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 (%)
Sep 29, 2023 2.280 2.320 2.160 2.200 1,040,015 -0.02(-0.90%)
Sep 28, 2023 2.470 2.510 2.190 2.220 766,120 -0.22(-9.02%)
Sep 27, 2023 2.620 2.630 2.440 2.440 955,448 -0.16(-6.15%)
Sep 26, 2023 2.780 2.780 2.590 2.600 550,818 -0.18(-6.47%)
Sep 25, 2023 2.960 2.800 2.770 2.780 1,182,220 -0.18(-6.08%)
Sep 22, 2023 2.940 3.000 2.930 2.960 224,227 +0.01(+0.34%)
Sep 21, 2023 2.970 3.000 2.850 2.950 258,645 -0.02(-0.67%)
Sep 20, 2023 3.020 3.040 2.940 2.970 401,079 -0.04(-1.33%)
Sep 19, 2023 3.030 3.030 2.960 3.010 321,959 +0.00(+0.00%)
Sep 18, 2023 3.050 3.060 2.990 3.010 919,348 +0.00(+0.00%)
Sep 15, 2023 3.020 3.040 2.960 3.010 921,976 +0.09(+3.08%)
Sep 14, 2023 2.830 2.960 2.790 2.920 798,233 +0.15(+5.42%)
Sep 13, 2023 2.810 2.820 2.710 2.770 357,578 -0.01(-0.36%)
Sep 12, 2023 2.800 2.830 2.710 2.780 479,720 -0.02(-0.71%)
Sep 11, 2023 2.900 2.900 2.750 2.800 534,881 -0.10(-3.45%)
Sep 08, 2023 2.940 2.980 2.880 2.900 563,490 +0.00(+0.00%)
Sep 07, 2023 2.930 3.020 2.900 2.900 779,263 +0.01(+0.35%)
Sep 06, 2023 3.000 3.050 2.890 2.890 902,269 -0.12(-3.99%)
Sep 05, 2023 3.070 3.110 2.890 3.010 1,176,480 +0.01(+0.33%)
Sep 01, 2023 3.000 0 -0.05(-1.64%)
Aug 31, 2023 3.100 3.110 3.030 3.050 834,874 -0.05(-1.61%)
Aug 30, 2023 3.140 3.160 3.060 3.100 597,472 +0.00(+0.00%)
Aug 29, 2023 3.130 3.190 3.090 3.100 762,171 -0.01(-0.32%)
Aug 28, 2023 3.230 3.240 3.070 3.110 1,114,420 -0.09(-2.81%)
Aug 25, 2023 3.400 3.400 3.190 3.200 633,834 -0.19(-5.60%)
Aug 24, 2023 3.290 3.400 3.240 3.390 538,473 +0.14(+4.31%)
Aug 23, 2023 3.320 3.340 3.250 3.250 484,120 -0.04(-1.22%)
Aug 22, 2023 3.350 3.360 3.270 3.290 813,232 -0.01(-0.30%)
Aug 21, 2023 3.150 3.360 3.130 3.300 633,193 +0.20(+6.45%)
Aug 18, 2023 3.250 3.260 3.100 3.100 942,143 -0.25(-7.46%)
Aug 17, 2023 3.500 3.510 3.340 3.350 686,415 -0.12(-3.46%)
Aug 16, 2023 3.580 3.590 3.370 3.470 655,273 -0.07(-1.98%)
Aug 15, 2023 3.610 3.620 3.430 3.540 512,590 -0.03(-0.84%)
Aug 14, 2023 3.650 3.690 3.560 3.570 1,283,777 -0.03(-0.83%)
Aug 11, 2023 3.410 3.650 3.400 3.600 778,393 +0.21(+6.19%)
Aug 10, 2023 3.140 3.390 3.130 3.390 295,852 +0.24(+7.62%)
Aug 09, 2023 3.150 3.200 3.120 3.150 271,966 +0.00(+0.00%)
Aug 08, 2023 3.240 3.240 3.140 3.150 597,923 -0.05(-1.56%)
Aug 04, 2023 3.200 0 -0.05(-1.54%)
Aug 03, 2023 3.260 3.330 3.240 3.250 432,245 +0.00(+0.00%)
Aug 02, 2023 3.290 3.300 3.190 3.250 559,474 -0.02(-0.61%)
Aug 01, 2023 3.310 3.310 3.270 3.270 436,939 -0.03(-0.91%)
Jul 31, 2023 3.340 3.350 3.290 3.300 890,675 +0.00(+0.00%)
Jul 28, 2023 3.330 3.350 3.270 3.300 551,471 +0.01(+0.30%)
Jul 27, 2023 3.380 3.390 3.290 3.290 813,283 -0.08(-2.37%)
Jul 26, 2023 3.360 3.380 3.330 3.370 525,774 +0.02(+0.60%)
Jul 25, 2023 3.330 3.350 3.310 3.350 521,732 +0.05(+1.52%)
Jul 24, 2023 3.350 3.380 3.270 3.300 866,386 +0.00(+0.00%)
Jul 21, 2023 3.400 3.420 3.290 3.300 844,479 -0.05(-1.49%)
Jul 20, 2023 3.410 3.410 3.345 3.350 608,555 -0.05(-1.47%)
Jul 19, 2023 3.380 3.410 3.370 3.400 629,867 +0.03(+0.89%)
Jul 18, 2023 3.340 3.380 3.330 3.370 564,297 +0.07(+2.12%)
Jul 17, 2023 3.400 3.410 3.300 3.300 1,237,082 -0.05(-1.49%)
Jul 14, 2023 3.380 3.400 3.300 3.350 801,138 -0.02(-0.59%)
Jul 13, 2023 3.360 3.380 3.350 3.370 500,911 +0.01(+0.30%)
Jul 12, 2023 3.340 3.360 3.310 3.360 461,967 +0.06(+1.82%)
Jul 11, 2023 3.350 3.350 3.280 3.300 567,100 +0.00(+0.00%)
Jul 10, 2023 3.390 3.400 3.300 3.300 1,065,900 +0.00(+0.00%)
Jul 07, 2023 3.370 3.380 3.260 3.300 695,764 +0.00(+0.00%)
Jul 06, 2023 3.360 3.370 3.270 3.300 365,729 +0.00(+0.00%)
Jul 05, 2023 3.340 3.360 3.290 3.300 693,287 +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.