ABDC

Historical Stock Prices

$12.44
*  
0.04
0.32%
Get ABDC Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ABDC now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 12.41 12.45 12.25 12.44 19,181
01/12/2017 12.45 12.45 12.15 12.4 27,891
01/11/2017 12.46 12.46 12.19 12.43 16,805
01/10/2017 12.3 12.47 12.21 12.44 29,117
01/09/2017 12.18 12.545 12.0391 12.39 20,497
01/06/2017 12.4 12.48 12.03 12.28 49,079
01/05/2017 12.81 12.8638 12.48 12.59 27,846
01/04/2017 12.24 12.72 12.05 12.68 159,978
01/03/2017 12.15 12.24 11.95 12.09 69,106
12/30/2016 12.14 12.5 11.88 11.97 37,611
12/29/2016 11.88 12.33 11.87 12.14 81,076
12/28/2016 12.5 12.56 11.66 11.79 149,292
12/27/2016 12.57 12.64 12.5135 12.61 48,840
12/23/2016 12.65 12.66 12.53 12.57 48,222
12/22/2016 12.59 12.59 12.43 12.57 50,293
12/21/2016 12.68 12.7 12.4 12.48 43,650
12/20/2016 12.58 12.69 12.466 12.61 74,982
12/19/2016 12.51 12.59 12.4 12.45 35,007
12/16/2016 12.46 12.59 12.4 12.41 44,716
12/15/2016 12.5 12.5 12.4 12.41 44,302
12/14/2016 12.55 12.55 12.25 12.46 76,930
12/13/2016 12.4 12.4723 12.21 12.45 57,974
12/12/2016 12.16 12.39 12.13 12.3 57,261
12/09/2016 11.96 12.28 11.73 12.18 50,526
12/08/2016 11.8 12.15 11.8 11.86 37,006
12/07/2016 11.8 11.89 11.56 11.71 22,145
12/06/2016 11.71 11.99 11.65 11.73 50,895
12/05/2016 11.65 11.85 11.45 11.6 78,894
12/02/2016 11.7 11.89 11.36 11.51 28,465
12/01/2016 11.93 11.95 11.5 11.52 53,882
11/30/2016 12.13 12.57 11.6 11.72 61,406
11/29/2016 12.27 12.58 11.86 12.01 73,636
11/28/2016 12.32 12.35 11.91 12.27 68,744
11/25/2016 12.31 12.4019 12.21 12.25 21,715
11/23/2016 12.23 12.33 12.12 12.19 35,873
11/22/2016 12.05 12.3 11.9 12.13 81,694
11/21/2016 11.85 12.03 11.565 11.92 64,773
11/18/2016 11.7 12.15 11.51 11.8 94,156
11/17/2016 11.47 11.81 11.42 11.62 68,811
11/16/2016 11.4 11.6 11.17 11.4 54,134
11/15/2016 11.86 11.9245 11.31 11.31 61,006
11/14/2016 12.29 12.56 11.68 11.76 73,266
11/11/2016 12.31 12.65 12.21 12.28 21,567
11/10/2016 12.51 12.6999 12.35 12.37 41,070
11/09/2016 12.01 12.46 11.81 12.37 73,146
11/08/2016 12.21 12.25 11.95 11.97 51,941
11/07/2016 12.86 12.86 11.91 12.08 186,276
11/04/2016 12.92 13.04 12.7 12.73 99,597
11/03/2016 12.89 12.96 12.72 12.91 31,991
11/02/2016 12.95 13.02 12.6935 12.75 34,797
11/01/2016 12.9 13 12.78 12.95 15,772
10/31/2016 13.25 13.25 12.78 12.8 25,159
10/28/2016 13.21 13.21 13.1632 13.2 25,941
10/27/2016 13.31 13.33 13.12 13.18 63,294
10/26/2016 13.07 13.31 12.9456 13.23 62,997
10/25/2016 13 13.07 12.86 13.07 58,319
10/24/2016 12.94 13 12.81 12.98 32,447
10/21/2016 12.98 12.98 12.72 12.86 26,843
10/20/2016 12.89 12.99 12.83 12.9399 18,297
10/19/2016 12.76 12.9 12.7 12.82 20,065
10/18/2016 12.86 12.93 12.51 12.6 24,572
10/17/2016 12.83 12.83 12.6999 12.73 23,413
10/14/2016 12.85 12.939 12.7585 12.8 33,769
10/13/2016 12.88 12.885 12.73 12.8 36,051
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?