Associated Brit Food (OP: ASBFY )

33.52 USD -0.38 (-1.12%)
Official Closing Price Updated: 3:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 33.57 33.67 33.52 33.52 10,649 -0.38(-1.12%)
Apr 15, 2021 34.07 34.07 33.81 33.90 4,079 +0.39(+1.16%)
Apr 14, 2021 33.88 33.90 33.51 33.51 9,438 -0.11(-0.33%)
Apr 13, 2021 33.51 33.68 33.51 33.62 17,055 -0.20(-0.58%)
Apr 12, 2021 34.06 34.10 33.81 33.81 4,274 -0.29(-0.85%)
Apr 09, 2021 34.18 34.18 34.10 34.10 1,700 -0.15(-0.42%)
Apr 08, 2021 34.16 34.25 34.15 34.25 4,339 +0.21(+0.60%)
Apr 07, 2021 34.15 34.26 33.91 34.04 8,326 +0.20(+0.61%)
Apr 06, 2021 34.19 34.29 33.84 33.84 85,870 -0.42(-1.23%)
Apr 05, 2021 34.22 34.96 34.22 34.26 4,571 +0.17(+0.50%)
Apr 01, 2021 33.96 34.09 33.96 34.09 2,000 +0.81(+2.43%)
Mar 31, 2021 33.28 33.28 33.28 1,253 +0.00(+0.00%)
Mar 30, 2021 33.24 33.71 33.24 33.28 81,334 +0.43(+1.31%)
Mar 29, 2021 32.92 32.93 32.71 32.85 4,279 -0.33(-0.99%)
Mar 26, 2021 33.03 33.18 32.92 33.18 4,900 +1.01(+3.16%)
Mar 25, 2021 32.12 32.17 32.10 32.17 1,860 +0.39(+1.22%)
Mar 24, 2021 31.98 32.17 31.75 31.78 21,239 -0.39(-1.21%)
Mar 23, 2021 32.22 32.42 32.17 32.17 5,112 -1.22(-3.67%)
Mar 22, 2021 33.11 33.46 33.07 33.39 3,241 -0.48(-1.40%)
Mar 19, 2021 33.64 34.23 33.27 33.87 3,100 +0.33(+0.97%)
Mar 18, 2021 33.78 33.80 33.54 33.54 2,671 -1.00(-2.91%)
Mar 17, 2021 34.32 34.64 34.15 34.54 3,791 -0.30(-0.85%)
Mar 16, 2021 34.74 34.84 34.40 34.84 13,179 +0.51(+1.49%)
Mar 15, 2021 34.06 34.33 33.79 34.33 4,990 +0.31(+0.91%)
Mar 12, 2021 33.44 34.03 33.44 34.02 6,900 +0.54(+1.61%)
Mar 11, 2021 33.43 33.52 33.32 33.48 5,127 -0.13(-0.39%)
Mar 10, 2021 33.64 33.64 33.41 33.61 9,042 -0.10(-0.30%)
Mar 09, 2021 33.68 34.22 33.61 33.71 7,217 +0.97(+2.95%)
Mar 08, 2021 32.52 32.98 32.44 32.74 10,621 -0.27(-0.82%)
Mar 05, 2021 32.76 33.01 32.76 33.01 2,000 +0.26(+0.78%)
Mar 04, 2021 33.35 33.56 32.76 32.76 3,307 -0.49(-1.48%)
Mar 03, 2021 33.35 33.39 33.00 33.25 6,350 -0.03(-0.08%)
Mar 02, 2021 33.24 33.31 33.13 33.28 15,542 -0.16(-0.48%)
Mar 01, 2021 33.41 33.51 33.34 33.44 24,077 +0.21(+0.63%)
Feb 26, 2021 33.37 33.37 33.01 33.23 5,600 -0.65(-1.92%)
Feb 25, 2021 34.16 34.16 33.68 33.88 3,927 -0.89(-2.56%)
Feb 24, 2021 34.33 35.00 34.29 34.77 15,069 +0.05(+0.14%)
Feb 23, 2021 34.66 34.72 34.46 34.72 5,812 +0.93(+2.75%)
Feb 22, 2021 33.49 34.03 33.49 33.79 5,651 +0.75(+2.27%)
Feb 19, 2021 33.39 33.39 33.04 33.04 1,600 +0.48(+1.47%)
Feb 18, 2021 32.27 32.56 32.27 32.56 2,234 +0.41(+1.28%)
Feb 17, 2021 32.00 32.15 31.92 32.15 3,637 +0.12(+0.36%)
Feb 16, 2021 31.98 32.14 31.98 32.03 7,494 +1.09(+3.54%)
Feb 12, 2021 30.74 30.94 30.72 30.94 5,600 +0.20(+0.65%)
Feb 11, 2021 30.81 30.83 30.58 30.74 3,027 -0.39(-1.25%)
Feb 10, 2021 30.93 31.13 30.93 31.13 2,440 -0.46(-1.46%)
Feb 09, 2021 31.33 31.59 31.25 31.59 2,461 +0.35(+1.12%)
Feb 08, 2021 31.09 31.24 31.09 31.24 7,119 -0.15(-0.46%)
Feb 05, 2021 31.22 31.44 31.22 31.39 2,400 +0.43(+1.41%)
Feb 04, 2021 30.98 31.02 30.90 30.95 9,332 +0.26(+0.85%)
Feb 03, 2021 30.55 30.75 30.53 30.69 2,920 +0.15(+0.49%)
Feb 02, 2021 30.57 30.63 30.50 30.54 4,628 +0.42(+1.41%)
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.