Historical Stock Prices

ABRN 
$25.38
*  
0.02
0.08%
Get ABRN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ABRN now
Exchange:NYSE
Industry: Consumer Services
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 25.4 25.55 25.3685 25.38 4,821
09/22/2016 25.43 25.48 25.35 25.4 8,678
09/21/2016 25.439 25.52 25.39 25.42 4,673
09/20/2016 25.4066 25.475 25.3862 25.3865 3,770
09/19/2016 25.3 25.47 25.3 25.47 7,627
09/16/2016 25.25 25.526 25.22 25.526 8,246
09/15/2016 25.25 25.5399 25.25 25.42 1,817
09/14/2016 25.3543 25.5299 25.29 25.35 4,450
09/13/2016 25.39 25.39 25.27 25.34 5,198
09/12/2016 25.35 25.43 25.26 25.35 9,054
09/09/2016 25.34 25.4799 25.34 25.4085 3,900
09/08/2016 25.4 25.5799 25.4 25.4 3,586
09/07/2016 25.629 25.78 25.31 25.35 12,594
09/06/2016 25.424 25.62 25.424 25.52 10,718
09/02/2016 25.36 25.49 25.36 25.45 6,980
09/01/2016 25.43 25.48 25.3648 25.4599 11,359
08/31/2016 25.35 25.5 25.35 25.445 20,300
08/30/2016 25.3 25.4025 25.2801 25.3 21,920
08/29/2016 25.31 25.4 25.26 25.26 38,378
08/26/2016 25.34 25.4782 25.3 25.37 8,258
08/25/2016 25.3 25.35 25.3 25.32 8,458
08/24/2016 25.286 25.3963 25.286 25.385 9,308
08/23/2016 25.38 25.4899 25.34 25.34 5,829
08/22/2016 25.4 25.4899 25.38 25.39 8,626
08/19/2016 25.39 25.4799 25.3811 25.4111 3,273
08/18/2016 25.39 25.4999 25.39 25.4174 4,845
08/17/2016 25.4 25.47 25.382 25.43 5,994
08/16/2016 25.26 25.346 25.25 25.3401 3,976
08/15/2016 25.54 25.54 25.25 25.26 3,088
08/12/2016 25.22 25.43 25.22 25.38 6,431
08/11/2016 25.23 25.43 25.23 25.365 2,405
08/10/2016 25.38 25.39 25.34 25.39 7,650
08/09/2016 25.32 25.36 25.2481 25.36 16,215
08/08/2016 25.462 25.473 25.26 25.44 6,604
08/05/2016 25.62 25.88 25.26 25.48 9,879
08/04/2016 25.48 25.5301 25.48 25.5001 1,939
08/03/2016 25.683 25.683 25.45 25.45 1,050
08/02/2016 25.49 25.6901 25.49 25.5 8,393
08/01/2016 25.59 25.7 25.51 25.51 4,381
07/29/2016 25.3106 25.7 25.3106 25.5337 2,291
07/28/2016 25.77 26.06 25.44 25.55 14,725
07/27/2016 25.74 26.1499 25.6301 26.1499 9,461
07/26/2016 25.62 25.75 25.51 25.74 2,353
07/25/2016 25.55 25.74 25.55 25.74 7,725
07/22/2016 25.5 25.6 25.5 25.6 3,030
07/21/2016 25.53 25.5576 25.5201 25.5576 678
07/20/2016 25.63 25.7299 25.4999 25.59 12,818
07/19/2016 25.6501 25.6699 25.6201 25.6699 5,082
07/18/2016 25.73 25.74 25.606 25.65 4,500
07/15/2016 25.45 25.57 25.45 25.5699 6,299
07/14/2016 25.55 25.55 25.4001 25.4848 4,838
07/13/2016 25.5699 25.5699 25.3801 25.52 2,780
07/12/2016 25.52 25.55 25.4001 25.4001 11,932
07/11/2016 25.48 25.58 25.4601 25.52 5,010
07/08/2016 25.48 25.48 25.36 25.4 5,488
07/07/2016 25.4 25.45 25.37 25.38 5,730
07/06/2016 25.25 25.39 25.25 25.39 1,820
07/05/2016 25.45 25.45 25.25 25.3 1,020
07/01/2016 25.46 25.47 25.46 25.47 731
06/30/2016 25.3386 25.45 25.2751 25.43 6,472
06/29/2016 25.2 25.33 25.2 25.3 5,889
06/28/2016 25.2 25.25 25.185 25.2368 6,360
06/27/2016 25.08 25.2489 25.08 25.2 1,147
06/24/2016 25.05 25.34 25.05 25.25 7,878
06/23/2016 25.19 25.34 25.19 25.34 6,701
*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?