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

(TSV: ABR )

0.5500 -0.0100 (-1.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
May 31, 2022 2.390 2.390 2.390 2.390 6,000 +0.00(+0.00%)
May 30, 2022 2.390 2.390 2.390 2.390 6,900 +0.03(+1.27%)
May 27, 2022 2.390 2.390 2.360 2.360 5,950 -0.03(-1.26%)
May 26, 2022 2.390 2.390 2.380 2.390 18,700 +0.00(+0.00%)
May 25, 2022 2.400 2.400 2.360 2.390 24,115 +0.03(+1.27%)
May 24, 2022 2.370 2.400 2.360 2.360 26,000 -0.01(-0.42%)
May 20, 2022 2.370 0 -0.08(-3.27%)
May 19, 2022 2.420 2.450 2.420 2.450 3,718 +0.00(+0.00%)
May 18, 2022 2.450 2.450 2.380 2.450 7,063 +0.00(+0.00%)
May 17, 2022 2.450 2.450 2.440 2.450 7,900 +0.00(+0.00%)
May 16, 2022 2.450 2.450 2.400 2.450 2,660 +0.07(+2.94%)
May 13, 2022 2.490 2.490 2.380 2.380 6,846 -0.02(-0.83%)
May 12, 2022 2.400 2.490 2.400 2.400 9,540 +0.00(+0.00%)
May 11, 2022 2.450 2.490 2.400 2.400 6,444 -0.05(-2.04%)
May 10, 2022 2.470 2.480 2.420 2.450 7,440 +0.03(+1.24%)
May 09, 2022 2.420 2.500 2.420 2.420 11,500 +0.00(+0.00%)
May 06, 2022 2.500 2.500 2.420 2.420 10,268 -0.02(-0.82%)
May 05, 2022 2.440 2.450 2.420 2.440 5,773 -0.01(-0.41%)
May 04, 2022 2.430 2.450 2.420 2.450 5,100 +0.02(+0.82%)
May 03, 2022 2.500 2.510 2.430 2.430 8,657 +0.01(+0.41%)
May 02, 2022 2.450 2.450 2.420 2.420 4,606 +0.00(+0.00%)
Apr 29, 2022 2.420 2.420 2.420 2.420 2,517 -0.03(-1.22%)
Apr 28, 2022 2.450 2.450 2.420 2.450 8,472 +0.00(+0.00%)
Apr 27, 2022 2.450 2.450 2.450 2.450 47,566 +0.00(+0.00%)
Apr 26, 2022 2.450 2.450 2.450 2.450 2,200 +0.00(+0.00%)
Apr 25, 2022 2.440 2.450 2.420 2.450 4,824 +0.00(+0.00%)
Apr 22, 2022 2.450 2.450 2.450 2.450 32,100 +0.03(+1.24%)
Apr 21, 2022 2.420 2.510 2.420 2.420 24,900 -0.02(-0.82%)
Apr 20, 2022 2.440 2.440 2.440 2.440 9,903 -0.01(-0.41%)
Apr 19, 2022 2.420 2.450 2.420 2.450 5,600 +0.00(+0.00%)
Apr 14, 2022 2.450 1 +0.03(+1.24%)
Apr 13, 2022 2.450 2.450 2.420 2.420 13,100 -0.03(-1.22%)
Apr 12, 2022 2.440 2.450 2.440 2.450 7,600 +0.00(+0.00%)
Apr 11, 2022 2.450 2.450 2.450 2.450 18,120 +0.00(+0.00%)
Apr 08, 2022 2.450 2.450 2.450 2.450 20,700 +0.00(+0.00%)
Apr 07, 2022 2.450 2.450 2.420 2.450 34,610 +0.00(+0.00%)
Apr 06, 2022 2.450 2.450 2.450 2.450 9,920 +0.00(+0.00%)
Apr 05, 2022 2.420 2.450 2.420 2.450 10,060 +0.00(+0.00%)
Apr 04, 2022 2.420 2.450 2.420 2.450 15,300 +0.01(+0.41%)
Apr 01, 2022 2.460 2.470 2.440 2.440 35,550 -0.02(-0.81%)
Mar 31, 2022 2.470 2.470 2.460 2.460 93,020 -0.01(-0.40%)
Mar 30, 2022 2.460 2.470 2.450 2.470 46,624 +0.01(+0.41%)
Mar 29, 2022 2.450 2.460 2.410 2.460 53,100 +0.01(+0.41%)
Mar 28, 2022 2.470 2.470 2.450 2.450 20,255 +0.00(+0.00%)
Mar 25, 2022 2.450 2.450 2.450 2.450 21,350 +0.03(+1.24%)
Mar 24, 2022 2.420 2.430 2.420 2.420 600 -0.03(-1.22%)
Mar 23, 2022 2.450 2.450 2.450 2.450 7,800 +0.00(+0.00%)
Mar 22, 2022 2.450 2.450 2.420 2.450 13,300 +0.00(+0.00%)
Mar 21, 2022 2.430 2.450 2.400 2.450 16,206 +0.00(+0.00%)
Mar 18, 2022 2.400 2.450 2.400 2.450 4,889 +0.00(+0.00%)
Mar 17, 2022 2.450 2.450 2.450 2.450 3,363 +0.00(+0.00%)
Mar 16, 2022 2.450 2.450 2.400 2.450 17,950 +0.07(+2.94%)
Mar 15, 2022 2.390 2.450 2.380 2.380 8,600 +0.02(+0.85%)
Mar 14, 2022 2.360 2.500 2.360 2.360 11,683 -0.03(-1.26%)
Mar 11, 2022 2.460 2.460 2.390 2.390 12,978 -0.05(-2.05%)
Mar 10, 2022 2.450 2.450 2.400 2.440 69,602 +0.04(+1.67%)
Mar 09, 2022 2.360 2.440 2.360 2.400 17,174 +0.00(+0.00%)
Mar 08, 2022 2.300 2.400 2.300 2.400 2,900 +0.10(+4.35%)
Mar 07, 2022 2.350 2.520 2.300 2.300 11,174 -0.01(-0.43%)
Mar 04, 2022 2.400 2.400 2.310 2.310 14,035 -0.15(-6.10%)
Mar 03, 2022 2.460 2.460 2.460 2.460 1,531 +0.00(+0.00%)
Mar 02, 2022 2.440 2.460 2.430 2.460 23,800 +0.04(+1.65%)
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.