Historical Stock Prices

ABIL 
$3.87
*  
0.03
0.77%
Get ABIL Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ABIL now
Exchange:NASDAQ
Industry: Finance
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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 3.85 3.89 3.85 3.87 2,870
09/22/2016 3.9 3.9 3.819 3.9 12,303
09/21/2016 3.88 3.9 3.82 3.9 14,767
09/20/2016 3.82 3.95 3.82 3.8899 13,205
09/19/2016 3.75 3.85 3.75 3.85 8,836
09/16/2016 3.8 3.8 3.62 3.73 25,948
09/15/2016 3.77 3.87 3.7601 3.84 8,723
09/14/2016 3.82 3.84 3.6499 3.7085 18,567
09/13/2016 3.87 3.87 3.7952 3.7952 13,854
09/12/2016 3.8968 3.939 3.8968 3.939 2,692
09/09/2016 3.95 3.95 3.82 3.87 22,377
09/08/2016 4.05 4.05 3.95 3.99 10,067
09/07/2016 4.32 4.32 3.93 4.01 74,415
09/06/2016 4.6 4.6 4.27 4.39 33,881
09/02/2016 4.48 4.6 4.455 4.6 26,783
09/01/2016 4.46 4.6 4.4 4.49 22,050
08/31/2016 4.31 4.5 4.3099 4.48 41,165
08/30/2016 4.38 4.47 4.33 4.38 22,455
08/29/2016 4.37 4.5 4.22 4.3799 48,412
08/26/2016 4.2 4.5 4.125 4.33 105,713
08/25/2016 4.25 4.25 4.1 4.2 19,040
08/24/2016 4.23 4.32 4.2 4.23 17,561
08/23/2016 4.19 4.3272 4.19 4.26 18,518
08/22/2016 4.25 4.38 4.12 4.12 43,714
08/19/2016 4.28 4.32 4.167 4.28 16,943
08/18/2016 4.06 4.37 4.03 4.26 55,360
08/17/2016 4.22 4.22 3.9 4.05 100,383
08/16/2016 4.6 4.6 4.1811 4.25 91,316
08/15/2016 4.5 4.65 4.35 4.59 161,423
08/12/2016 5.26 5.26 4.64 4.88 72,805
08/11/2016 5.45 5.454 5 5.1499 76,539
08/10/2016 5.59 5.59 5.4 5.45 30,646
08/09/2016 5.6 5.6 5.5 5.54 22,165
08/08/2016 5.66 5.66 5.49 5.56 47,127
08/05/2016 5.45 5.55 5.45 5.5101 69,223
08/04/2016 5.32 5.4 5.23 5.39 57,702
08/03/2016 5.08 5.44 5.03 5.32 63,153
08/02/2016 4.97 5.08 4.96 5.05 95,370
08/01/2016 4.9 4.9 4.81 4.9 77,827
07/29/2016 4.69 4.77 4.65 4.76 66,583
07/28/2016 4.5 4.62 4.4865 4.61 27,537
07/27/2016 4.42 4.53 4.36 4.52 18,623
07/26/2016 4.31 4.45 4.3 4.36 31,693
07/25/2016 4.5 4.52 4.11 4.45 58,442
07/22/2016 4.6 4.6 4.56 4.5608 6,457
07/21/2016 4.541 4.59 4.54 4.59 3,054
07/20/2016 4.6 4.62 4.58 4.62 8,526
07/19/2016 4.6347 4.6347 4.54 4.58 3,241
07/18/2016 4.591 4.69 4.48 4.64 28,440
07/15/2016 4.6 4.66 4.52 4.53 13,708
07/14/2016 4.43 4.69 4.42 4.58 28,263
07/13/2016 4.42 4.44 4.31 4.43 22,184
07/12/2016 4.44 4.48 4.33 4.43 82,734
07/11/2016 4.32 4.44 4.27 4.44 59,576
07/08/2016 4.1 4.43 4 4.26 75,020
07/07/2016 3.83 4.23 3.83 4.09 70,187
07/06/2016 4.01 4.01 3.8 3.88 65,712
07/05/2016 4 4.1 3.95 4.1 44,922
07/01/2016 4.06 4.21 3.98 4.19 41,976
06/30/2016 4.2 4.2 3.92 3.92 12,597
06/29/2016 4.22 4.22 4.145 4.2 16,084
06/28/2016 3.99 4.17 3.96 4.03 58,905
06/27/2016 4.09 4.1 3.66 3.86 59,602
06/24/2016 4 4.22 4 4.2095 19,241
06/23/2016 4.4 4.4 4.27 4.3499 17,975
*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?