ABR Stock Prices

Data as of Oct 28, 2026

Last

2.95

Change

+0.07

Open

2.90

Previous

2.88

High

2.98

Low

2.87

Bid

-

Ask

-

Volume

6,267,954

Trades

-

Dividend

0.18

Yield

8.74%

Ex-Div

May 15, 2017

Impl Vol

0.974

Hist Vol

0.464

Opt Volume

1,541

Open Int

171,067

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.90	2.98	2.87	2.95	+0.07	6,267,954	1,541	0.974	0.464
Oct 27, 2026	2.91	2.91	2.84	2.88	-0.01	32,835,473	1,039	0.829	0.463
Oct 26, 2026	2.94	2.95	2.82	2.89	-0.03	9,494,719	2,139	0.985	0.463
Oct 23, 2026	2.91	2.94	2.78	2.92	-0.04	9,231,143	700	0.820	0.463
Oct 22, 2026	2.92	3.04	2.86	2.96	+0.06	6,325,899	3,512	1.068	0.463
Oct 21, 2026	2.93	2.98	2.85	2.90	+0.01	7,775,374	8,555	1.063	0.463
Oct 20, 2026	2.68	2.94	2.65	2.89	+0.22	9,773,949	8,589	0.892	0.462
Oct 19, 2026	2.69	2.70	2.53	2.67	-0.02	7,950,222	2,878	0.895	0.455
Oct 16, 2026	2.80	2.84	2.67	2.69	-0.11	7,156,323	1,331	1.047	0.456
Oct 15, 2026	2.66	2.97	2.62	2.80	+0.19	9,129,676	2,436	0.962	0.454
Oct 14, 2026	2.79	2.79	2.58	2.61	-0.20	7,470,712	1,189	1.325	0.447
Oct 13, 2026	2.85	2.99	2.76	2.81	-0.02	9,055,919	25,204	0.838	0.442
Oct 12, 2026	2.84	2.87	2.77	2.83	-0.04	9,114,883	14,259	1.656	0.443
Oct 9, 2026	3.03	3.04	2.78	2.87	-0.22	12,402,590	48,504	1.809	0.443
Oct 8, 2026	3.22	3.32	3.08	3.09	-0.16	7,938,084	14,888	0.657	0.440
Oct 7, 2026	3.48	3.48	3.22	3.25	-0.24	7,827,667	4,804	0.553	0.437
Oct 6, 2026	3.51	3.59	3.45	3.49	+0.02	5,859,643	3,391	0.543	0.432
Oct 5, 2026	3.63	3.63	3.40	3.47	-0.09	8,122,647	6,164	0.766	0.432
Oct 2, 2026	3.73	3.76	3.55	3.56	+0.00	6,134,356	2,815	0.516	0.431
Oct 1, 2026	3.84	3.85	3.63	3.71	-0.15	6,964,694	11,087	0.384	0.432
Sep 30, 2026	4.01	4.03	3.76	3.86	-0.11	8,908,363	3,367	0.674	0.431
Sep 29, 2026	3.98	4.01	3.86	3.97	-0.11	6,129,979	2,486	0.562	0.431
Sep 28, 2026	4.00	4.10	3.87	4.08	+0.05	5,454,184	1,874	0.576	0.430
Sep 25, 2026	4.10	4.12	4.02	4.03	-0.04	4,536,659	1,027	0.490	0.430
Sep 24, 2026	4.18	4.20	4.06	4.07	-0.12	7,294,144	2,649	0.511	0.430
Sep 23, 2026	4.36	4.37	4.18	4.19	-0.20	3,704,537	3,766	0.610	0.429
Sep 22, 2026	4.41	4.46	4.30	4.39	+0.05	4,607,802	3,001	0.443	0.427
Sep 21, 2026	4.31	4.43	4.26	4.34	+0.06	4,822,859	4,508	0.441	0.427
Sep 18, 2026	4.45	4.45	4.24	4.28	-0.20	11,506,179	3,169	0.516	0.427
Sep 17, 2026	4.57	4.60	4.44	4.48	-0.04	6,459,345	815	0.472	0.425
Sep 16, 2026	4.54	4.60	4.50	4.52	+0.00	3,912,449	635	0.423	0.426
Sep 15, 2026	4.65	4.65	4.52	4.52	-0.13	4,034,758	2,276	0.409	0.426
Sep 14, 2026	4.72	4.79	4.65	4.65	-0.08	3,764,363	1,359	0.462	0.425
Sep 11, 2026	4.85	4.89	4.72	4.73	-0.08	3,214,247	1,133	0.426	0.425
Sep 10, 2026	4.94	4.94	4.80	4.81	-0.11	4,388,752	3,766	0.305	0.425
Sep 9, 2026	5.04	5.11	4.91	4.92	-0.09	4,142,511	997	0.351	0.425
Sep 8, 2026	5.21	5.23	5.01	5.01	+0.00	3,888,541	1,208	0.381	0.424
Sep 4, 2026	5.12	5.25	5.12	5.25	+0.06	2,864,504	1,031	0.371	0.425
Sep 3, 2026	5.20	5.27	5.05	5.19	+0.03	3,044,212	838	0.450	0.424
Sep 2, 2026	5.02	5.22	5.00	5.16	+0.21	4,103,692	1,287	0.362	0.425
Sep 1, 2026	5.00	5.00	4.91	4.95	-0.06	3,322,127	752	0.409	0.422
Aug 31, 2026	5.04	5.15	5.00	5.01	-0.05	3,210,122	1,016	0.400	0.423
Aug 28, 2026	5.03	5.09	5.02	5.06	+0.03	3,515,621	529	0.399	0.423
Aug 27, 2026	5.06	5.13	5.03	5.03	-0.03	3,999,624	1,471	0.369	0.423
Aug 26, 2026	5.14	5.15	5.03	5.06	-0.09	2,041,544	441	0.369	0.423
Aug 25, 2026	5.25	5.25	5.15	5.15	-0.10	2,429,203	1,737	0.410	0.423
Aug 24, 2026	5.15	5.28	5.15	5.25	+0.06	3,079,728	2,444	0.401	0.423
Aug 21, 2026	5.19	5.29	5.14	5.19	+0.01	3,924,983	1,866	0.438	0.425
Aug 20, 2026	5.10	5.20	5.05	5.18	+0.01	3,583,435	1,365	0.436	0.425
Aug 19, 2026	4.97	5.26	4.96	5.17	+0.27	6,734,042	10,176	0.415	0.425
Aug 18, 2026	4.97	5.03	4.90	4.90	-0.10	2,931,877	2,779	0.393	0.422
Aug 17, 2026	5.07	5.09	4.98	5.00	-0.09	3,828,040	1,596	0.479	0.421
Aug 14, 2026	5.09	5.21	5.05	5.09	-0.17	3,092,058	2,223	0.408	0.422
Aug 13, 2026	5.26	5.33	5.18	5.26	+0.04	4,300,929	8,777	0.430	0.421
Aug 12, 2026	5.35	5.38	5.22	5.22	-0.13	2,486,517	1,420	0.527	0.421
Aug 11, 2026	5.38	5.48	5.31	5.35	-0.01	3,104,115	2,632	0.459	0.421
Aug 10, 2026	5.32	5.37	5.19	5.36	+0.01	2,446,544	2,142	0.596	0.421
Aug 7, 2026	5.13	5.35	5.13	5.35	+0.22	3,668,341	2,375	0.572	0.421
Aug 6, 2026	5.22	5.25	5.11	5.13	-0.04	3,773,799	1,557	0.459	0.418
Aug 5, 2026	5.22	5.24	5.05	5.17	-0.05	4,085,102	1,149	0.452	0.418
Aug 4, 2026	5.14	5.27	5.09	5.22	+0.06	5,359,766	2,935	0.523	0.420
Aug 3, 2026	5.05	5.26	4.97	5.16	+0.15	7,501,879	3,216	0.480	0.420
Jul 31, 2026	4.77	5.03	4.73	5.01	+0.22	8,839,062	8,133	0.550	0.419
Jul 30, 2026	5.05	5.08	4.77	4.79	-0.29	6,470,129	13,205	0.721	0.417
Jul 29, 2026	5.08	5.15	5.04	5.08	-0.01	3,228,298	2,090	0.555	0.414
Jul 28, 2026	5.09	5.15	5.06	5.09	+0.01	2,747,332	1,049	0.573	0.414

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
May 15, 2017	May 31, 2017	0.18	0.72	8.74%
Nov 17, 2016	Nov 30, 2016	0.16	0.64	7.66%
Aug 15, 2016	Aug 31, 2016	0.16	0.64	7.66%
May 16, 2016	May 31, 2016	0.15	0.60	7.66%
Mar 8, 2016	Mar 15, 2016	0.15	0.60	7.66%
Nov 16, 2015	Nov 30, 2015	0.15	0.60	7.66%
Aug 12, 2015	Aug 31, 2015	0.15	0.60	7.66%
May 13, 2015	Jun 1, 2015	0.15	0.60	7.66%
Feb 23, 2015	Mar 2, 2015	0.13	0.52	7.85%
Nov 17, 2014	Dec 1, 2014	0.13	0.52	7.85%
Aug 13, 2014	Sep 2, 2014	0.13	0.52	7.51%
May 13, 2014	Jun 2, 2014	0.13	0.52	7.29%

Split History

Split Date	Factor	Announced
No splits on record.