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

(TSV: ABR )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 3, 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, 2024 0.5600 0.5700 0.5500 0.5700 14,075 +0.02(+3.64%)
May 30, 2024 0.5500 0.5700 0.5500 0.5500 107,815 +0.00(+0.00%)
May 29, 2024 0.5600 0.5700 0.5500 0.5500 41,762 +0.00(+0.00%)
May 28, 2024 0.5500 0.5700 0.5500 0.5500 47,949 -0.01(-1.79%)
May 27, 2024 0.5600 0.5700 0.5600 0.5600 11,942 -0.02(-3.45%)
May 24, 2024 0.5800 0.5800 0.5800 0.5800 30,126 +0.00(+0.00%)
May 23, 2024 0.5500 0.5800 0.5500 0.5800 12,760 +0.01(+1.75%)
May 22, 2024 0.5600 0.5700 0.5500 0.5700 11,409 +0.00(+0.00%)
May 21, 2024 0.5700 0.5900 0.5500 0.5700 24,667 -0.03(-5.00%)
May 17, 2024 0.6000 0 +0.02(+3.45%)
May 16, 2024 0.5500 0.5800 0.5300 0.5800 216,725 +0.03(+5.45%)
May 15, 2024 0.5700 0.6000 0.5500 0.5500 210,714 -0.02(-3.51%)
May 14, 2024 0.5700 0.5800 0.5700 0.5700 29,273 -0.01(-1.72%)
May 13, 2024 0.5800 0.5800 0.5700 0.5800 3,206 -0.03(-4.92%)
May 10, 2024 0.5700 0.6100 0.5600 0.6100 24,718 +0.05(+8.93%)
May 09, 2024 0.5900 0.6100 0.5600 0.5600 11,893 -0.04(-6.67%)
May 08, 2024 0.5900 0.6100 0.5800 0.6000 17,747 +0.00(+0.00%)
May 07, 2024 0.6000 0.6100 0.5900 0.6000 78,837 +0.01(+1.69%)
May 06, 2024 0.5600 0.6000 0.5600 0.5900 26,905 +0.01(+1.72%)
May 03, 2024 0.5700 0.5800 0.5700 0.5800 24,503 +0.04(+7.41%)
May 02, 2024 0.5500 0.5500 0.5400 0.5400 16,485 -0.01(-1.82%)
May 01, 2024 0.5700 0.5700 0.5500 0.5500 7,694 -0.02(-3.51%)
Apr 30, 2024 0.5700 0.5700 0.5400 0.5700 33,660 +0.00(+0.00%)
Apr 29, 2024 0.5800 0.5800 0.5400 0.5700 80,265 +0.00(+0.00%)
Apr 26, 2024 0.6000 0.6000 0.5700 0.5700 30,560 -0.03(-5.00%)
Apr 25, 2024 0.5600 0.6000 0.5500 0.6000 53,802 +0.05(+9.09%)
Apr 24, 2024 0.5700 0.5700 0.5500 0.5500 24,995 -0.02(-3.51%)
Apr 23, 2024 0.5700 0.5700 0.5700 0.5700 5,100 -0.02(-3.39%)
Apr 22, 2024 0.5800 0.5900 0.5700 0.5900 10,829 +0.00(+0.00%)
Apr 19, 2024 0.5800 0.5900 0.5700 0.5900 8,394 +0.01(+1.72%)
Apr 18, 2024 0.5900 0.6100 0.5600 0.5800 28,062 +0.01(+1.75%)
Apr 17, 2024 0.6200 0.6300 0.5700 0.5700 24,270 -0.06(-9.52%)
Apr 16, 2024 0.6100 0.6300 0.6000 0.6300 10,234 +0.00(+0.00%)
Apr 15, 2024 0.6100 0.6400 0.6100 0.6300 13,334 +0.02(+3.28%)
Apr 12, 2024 0.6300 0.6400 0.6100 0.6100 32,062 -0.04(-6.15%)
Apr 11, 2024 0.5900 0.6500 0.5900 0.6500 48,374 +0.05(+8.33%)
Apr 10, 2024 0.5800 0.6000 0.5800 0.6000 4,807 +0.03(+5.26%)
Apr 09, 2024 0.5700 0.6000 0.5700 0.5700 29,699 +0.00(+0.00%)
Apr 08, 2024 0.5800 0.6000 0.5700 0.5700 49,486 +0.01(+1.79%)
Apr 05, 2024 0.5900 0.5900 0.5600 0.5600 200,936 -0.03(-5.08%)
Apr 04, 2024 0.5600 0.6000 0.5500 0.5900 272,169 +0.05(+9.26%)
Apr 03, 2024 0.5800 0.5900 0.5400 0.5400 71,755 -0.02(-3.57%)
Apr 02, 2024 0.5400 0.5700 0.5400 0.5600 57,450 +0.02(+3.70%)
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.