Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	ABR	12.94	13.175	12.64	12.97	0.13	3,657,515	13,767	12.70	13.27
2024-04-30	Z	ABR	12.88	13.00	12.724	12.83	-0.195	2,699,392	10,291	12.80	13.64
2024-04-29	Z	ABR	12.95	13.075	12.91	13.02	0.21	2,352,511	9,381	13.00	15.00
2024-04-26	Z	ABR	12.63	12.96	12.57	12.82	0.285	2,857,627	10,066	12.42	13.07
2024-04-25	Z	ABR	12.86	12.90	12.51	12.54	-0.4902	3,784,228	16,238	12.50	13.10
2024-04-24	Z	ABR	13.14	13.19	12.80	13.02	-0.175	3,198,441	10,828	12.08	13.15
2024-04-23	Z	ABR	12.76	13.24	12.74	13.20	0.445	4,736,400	14,429	13.20	13.21
2024-04-22	Z	ABR	12.62	12.85	12.56	12.76	0.14	2,635,221	8,644	12.60	13.00
2024-04-19	Z	ABR	12.43	12.725	12.40	12.62	0.15	3,148,205	12,298	6.98	12.63
2024-04-18	Z	ABR	12.23	12.585	12.17	12.48	0.34	4,455,277	13,918	12.00	12.52
2024-04-17	Z	ABR	12.25	12.32	12.115	12.15	0.09	2,448,170	11,466	12.11	12.20
2024-04-16	Z	ABR	12.15	12.15	11.95	12.07	-0.11	4,769,307	18,773	12.02	12.40
2024-04-15	Z	ABR	12.27	12.35	12.07	12.185	-0.015	3,707,531	11,400	10.39	12.21
2024-04-12	Z	ABR	12.18	12.38	12.11	12.20	-0.22	3,399,305	12,119	12.20	13.34
2024-04-11	Z	ABR	12.23	12.45	11.96	12.42	0.0801	6,988,426	22,429	12.33	12.45
2024-04-10	Z	ABR	12.65	12.78	12.19	12.34	-0.66	6,589,855	20,325	12.31	12.36
2024-04-09	Z	ABR	13.00	13.07	12.9034	12.99	0.055	2,519,086	9,716	12.20	13.00
2024-04-08	Z	ABR	13.03	13.09	12.89	12.93	-0.02	1,945,738	7,030	12.65	13.92
2024-04-05	Z	ABR	12.76	12.99	12.68	12.96	0.08	1,613,221	6,788	12.96	12.99
2024-04-04	Z	ABR	13.10	13.14	12.83	12.89	-0.10	3,535,518	9,466	12.80	12.97
2024-04-03	Z	ABR	12.83	13.04	12.75	12.99	0.045	2,182,328	8,601	12.85	13.50
2024-04-02	Z	ABR	12.97	13.03	12.83	12.94	-0.13	3,488,719	12,431	12.52	13.40
2024-04-01	Z	ABR	13.26	13.29	12.97	13.07	-0.19	3,281,762	11,463	12.98	13.25
2024-03-29	Z	ABR	13.27	13.425	13.15	13.25	-0.14	0	0	13.15	13.51
2024-03-28	Z	ABR	13.27	13.425	13.15	13.25	-0.14	2,813,671	11,190	13.15	13.51
2024-03-27	Z	ABR	12.93	13.42	12.93	13.39	0.54	4,615,708	13,090	13.36	13.40
2024-03-26	Z	ABR	13.05	13.08	12.81	12.85	-0.095	2,055,217	7,800	12.87	13.10
2024-03-25	Z	ABR	12.96	13.12	12.92	12.94	0.02	1,837,199	8,385	12.95	13.07
2024-03-22	Z	ABR	13.05	13.10	12.77	12.90	-0.11	1,959,987	9,024	12.90	13.00
2024-03-21	Z	ABR	13.12	13.33	13.00	13.02	0.04	3,930,695	10,429	13.02	13.36
2024-03-20	Z	ABR	12.61	13.05	12.52	12.98	0.38	3,619,397	11,887	12.67	13.06
2024-03-19	Z	ABR	12.68	12.795	12.53	12.61	-0.18	2,637,635	10,685	12.50	13.04
2024-03-18	Z	ABR	12.90	13.00	12.7609	12.79	-0.175	2,793,768	11,007	10.35	12.91
2024-03-15	Z	ABR	12.70	12.985	12.64	12.96	0.2896	4,404,633	10,656	11.50	17.35
2024-03-14	Z	ABR	12.94	13.00	12.57	12.68	-0.3101	3,563,659	12,878	12.80	13.10
2024-03-13	Z	ABR	13.07	13.16	13.00	13.01	-0.0012	3,034,725	11,342	12.80	13.33
2024-03-12	Z	ABR	12.92	13.06	12.74	13.02	0.11	2,762,107	10,742	12.80	13.05
2024-03-11	Z	ABR	12.84	13.07	12.78	12.92	0.06	2,607,086	11,008	12.64	13.30
2024-03-08	Z	ABR	13.00	13.16	12.81	12.86	-0.04	2,843,433	11,120	12.75	12.93
2024-03-07	Z	ABR	12.85	12.9922	12.71	12.91	0.105	2,358,695	8,504	12.80	13.08
2024-03-06	Z	ABR	12.97	13.03	12.67	12.80	0.04	3,750,012	10,898	12.25	13.03
2024-03-05	Z	ABR	12.42	12.80	12.3517	12.75	0.255	3,240,799	11,547	12.52	13.40
2024-03-04	Z	ABR	12.90	12.93	12.445	12.50	-0.42	4,994,205	15,986	12.40	13.40
2024-03-01	Z	ABR	12.93	12.97	12.64	12.925	-0.045	3,756,843	14,223	12.12	13.50
2024-02-29	Z	ABR	13.35	13.43	13.21	13.40	0.215	4,864,822	14,936	12.69	13.40
2024-02-28	Z	ABR	13.17	13.2825	13.03	13.16	-0.0799	3,020,470	11,145	13.01	13.90
2024-02-27	Z	ABR	13.15	13.41	13.02	13.24	0.2708	3,785,956	14,287	12.95	14.00
2024-02-26	Z	ABR	13.00	13.15	12.82	12.97	-0.0539	4,296,446	15,532	12.96	13.50
2024-02-23	Z	ABR	12.85	13.16	12.67	13.01	0.1746	4,283,646	13,543	12.75	13.16
2024-02-22	Z	ABR	13.07	13.085	12.73	12.84	-0.25	6,680,578	20,742	12.79	13.22
2024-02-21	Z	ABR	13.30	13.42	13.01	13.08	-0.34	5,525,359	19,296	13.11	14.38
2024-02-20	Z	ABR	13.82	13.9545	13.224	13.41	-0.595	10,605,872	29,774	13.10	13.50
2024-02-19	Z	ABR	13.50	14.20	13.025	13.99	0.88	0	0	13.75	14.14
2024-02-16	Z	ABR	13.50	14.20	13.025	13.99	0.88	12,944,371	38,656	13.75	14.14
2024-02-15	Z	ABR	12.70	13.42	12.70	13.12	0.375	10,851,361	27,611	13.25	13.38
2024-02-14	Z	ABR	12.27	12.81	12.151	12.74	0.535	5,380,484	15,602	12.60	12.71
2024-02-13	Z	ABR	12.34	12.42	12.04	12.21	-0.465	7,452,974	21,493	12.20	12.39
2024-02-12	Z	ABR	12.35	12.885	12.34	12.67	0.34	8,406,917	22,350	12.68	13.00
2024-02-09	Z	ABR	12.19	12.43	12.11	12.33	0.21	3,931,352	13,634	12.15	14.38
2024-02-08	Z	ABR	12.23	12.37	11.92	12.12	-0.13	5,277,863	17,901	11.90	13.40
2024-02-07	Z	ABR	12.58	12.59	12.00	12.25	-0.32	9,330,556	25,459	12.20	12.55
2024-02-06	Z	ABR	12.75	13.005	12.52	12.56	-0.17	4,620,907	15,599	12.30	12.78
2024-02-05	Z	ABR	12.67	12.805	12.25	12.74	-0.10	8,865,283	27,614	12.60	12.82