Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	ABCB	48.50	48.96	48.03	48.68	0.65	400,921	4,414	40.78	49.56
2024-05-01	Q	ABCB	47.69	49.23	47.64	48.03	0.55	360,690	4,694	40.47	54.27
2024-04-30	Q	ABCB	48.12	48.15	47.27	47.48	-1.02	348,702	3,538	20.00	53.81
2024-04-29	Q	ABCB	48.51	48.71	48.08	48.50	0.62	422,319	5,465	31.00	49.58
2024-04-26	Q	ABCB	48.33	48.87	47.695	47.88	0.37	474,977	4,706	40.47	49.02
2024-04-25	Q	ABCB	47.56	47.8375	46.74	47.51	-0.74	250,979	4,027	30.00	49.02
2024-04-24	Q	ABCB	47.28	48.44	47.26	48.25	0.39	314,760	3,774	34.85	49.02
2024-04-23	Q	ABCB	46.84	48.12	46.705	47.86	1.09	215,745	3,259	30.00	48.28
2024-04-22	Q	ABCB	46.32	47.215	46.115	46.77	0.49	238,883	4,126	34.85	47.56
2024-04-19	Q	ABCB	44.56	46.33	44.30	46.28	1.49	295,641	3,447	40.47	61.00
2024-04-18	Q	ABCB	44.48	45.20	44.43	44.79	0.28	278,023	2,948	40.47	47.02
2024-04-17	Q	ABCB	44.67	45.17	44.43	44.51	0.07	205,904	2,881	40.47	49.02
2024-04-16	Q	ABCB	44.78	44.835	44.225	44.44	-0.61	155,588	3,108	24.00	47.02
2024-04-15	Q	ABCB	45.33	45.8199	44.57	45.03	-0.13	251,889	3,223	44.55	49.00
2024-04-12	Q	ABCB	44.72	45.245	44.64	45.16	-0.20	213,831	3,291	34.85	45.28
2024-04-11	Q	ABCB	45.67	45.67	44.73	45.36	0.07	214,998	3,144	27.00	49.56
2024-04-10	Q	ABCB	46.27	46.27	44.89	45.29	-2.43	351,237	4,128	34.85	47.56
2024-04-09	Q	ABCB	47.54	48.04	47.54	47.72	0.15	359,982	3,199	34.85	48.28
2024-04-08	Q	ABCB	47.29	47.83	47.29	47.57	0.54	300,341	2,531	47.18	47.99
2024-04-05	Q	ABCB	46.59	47.245	46.53	47.03	0.15	260,179	3,067	32.32	48.28
2024-04-04	Q	ABCB	47.56	48.065	46.651	46.88	0.12	297,216	3,902	45.94	47.82
2024-04-03	Q	ABCB	46.42	47.41	46.42	46.76	-0.06	295,244	4,035	45.82	47.70
2024-04-02	Q	ABCB	46.66	46.90	46.38	46.82	-0.60	722,069	3,869	46.41	47.05
2024-04-01	Q	ABCB	48.41	48.41	47.02	47.42	-0.96	274,652	3,409	46.96	47.76
2024-03-29	Q	ABCB	48.07	48.70	48.00	48.38	0.24	0	0	47.41	48.56
2024-03-28	Q	ABCB	48.07	48.70	48.00	48.38	0.24	371,415	3,508	47.41	48.56
2024-03-27	Q	ABCB	46.45	48.16	46.23	48.14	1.74	459,156	3,952	47.18	49.02
2024-03-26	Q	ABCB	47.30	47.30	46.42	46.55	-0.30	293,741	3,118	33.01	47.02
2024-03-25	Q	ABCB	46.94	47.52	46.84	46.85	-0.14	154,779	2,542	46.50	47.30
2024-03-22	Q	ABCB	48.44	48.44	46.92	46.99	-1.39	250,484	3,140	35.00	47.21
2024-03-21	Q	ABCB	47.98	48.87	47.98	48.38	0.79	515,994	4,412	33.01	49.58
2024-03-20	Q	ABCB	45.90	48.18	45.78	47.59	1.47	398,565	5,281	47.31	47.99
2024-03-19	Q	ABCB	45.56	46.64	45.35	46.12	0.23	366,299	4,390	45.25	47.28
2024-03-18	Q	ABCB	45.79	46.085	45.17	45.89	0.30	576,814	4,476	35.00	49.87
2024-03-15	Q	ABCB	45.16	46.08	45.16	45.59	0.22	756,277	3,895	45.19	45.99
2024-03-14	Q	ABCB	45.74	45.93	44.77	45.37	-0.71	436,975	5,553	44.90	45.69
2024-03-13	Q	ABCB	46.08	47.01	45.835	46.08	-0.40	614,042	4,389	35.00	46.28
2024-03-12	Q	ABCB	47.11	47.145	46.18	46.48	-0.92	285,238	5,163	46.18	46.81
2024-03-11	Q	ABCB	47.42	47.835	47.16	47.40	-0.10	245,758	4,637	46.40	50.81
2024-03-08	Q	ABCB	48.31	48.555	47.42	47.50	-0.07	286,823	4,424	33.01	49.02
2024-03-07	Q	ABCB	48.14	48.43	47.365	47.57	0.15	338,748	4,122	46.40	49.00
2024-03-06	Q	ABCB	47.39	48.23	46.30	47.42	0.03	309,831	5,584	30.00	51.32
2024-03-05	Q	ABCB	45.20	47.91	45.04	47.39	1.89	555,186	5,231	28.00	48.28
2024-03-04	Q	ABCB	45.76	46.54	45.28	45.50	-0.30	267,265	4,489	33.01	47.00
2024-03-01	Q	ABCB	46.01	46.15	45.075	45.85	-0.48	307,500	4,028	30.00	47.00
2024-02-29	Q	ABCB	46.16	46.99	45.66	46.33	1.14	453,945	4,961	33.01	51.05
2024-02-28	Q	ABCB	45.00	45.79	45.00	45.19	-0.24	355,202	3,697	33.01	45.90
2024-02-27	Q	ABCB	45.89	46.15	45.08	45.43	-0.03	315,856	4,159	45.11	45.72
2024-02-26	Q	ABCB	45.64	46.01	44.92	45.46	-0.42	461,025	5,077	35.00	51.05
2024-02-23	Q	ABCB	45.91	46.44	45.48	45.88	-0.04	347,916	4,033	45.00	49.00
2024-02-22	Q	ABCB	46.33	46.725	45.69	45.92	-0.48	464,776	5,694	45.58	46.21
2024-02-21	Q	ABCB	46.41	46.56	46.065	46.40	-0.10	513,244	4,652	33.01	49.00
2024-02-20	Q	ABCB	46.65	47.155	46.09	46.50	-0.92	346,879	6,049	45.00	47.82
2024-02-19	Q	ABCB	47.51	47.9775	47.05	47.42	-0.60	0	0	45.00	51.05
2024-02-16	Q	ABCB	47.51	47.9775	47.05	47.42	-0.60	469,980	5,375	45.00	51.05
2024-02-15	Q	ABCB	47.14	48.60	46.93	48.02	1.18	545,931	5,750	47.65	48.28
2024-02-14	Q	ABCB	46.88	47.38	46.205	46.84	0.68	365,144	5,762	35.00	61.00
2024-02-13	Q	ABCB	46.80	47.59	45.39	46.16	-2.66	671,634	7,994	33.01	48.56
2024-02-12	Q	ABCB	48.05	49.535	47.98	48.82	0.79	515,647	5,791	33.01	51.63
2024-02-09	Q	ABCB	47.48	48.19	46.50	48.03	0.71	409,928	6,376	30.00	49.02
2024-02-08	Q	ABCB	46.88	47.745	46.71	47.32	0.27	343,538	4,421	30.00	47.56
2024-02-07	Q	ABCB	46.93	47.23	45.79	47.05	0.10	409,470	4,760	29.70	47.01
2024-02-06	Q	ABCB	48.19	48.525	46.62	46.95	-1.28	726,501	7,350	30.00	61.00
2024-02-05	Q	ABCB	48.51	48.765	47.96	48.23	-0.99	321,297	5,081	47.90	48.54