Historical Stock Prices

ABRTY 
$9.75
*  
-0.12
-1.22 %
Get ABRTY Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading ABRTY now


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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 9.75 9.75 9.75 9.75 500
02/26/2015 9.87 9.87 9.87 9.87 400
02/25/2015 9.895 10.01 9.78 9.895 00
02/24/2015 9.807 9.807 9.807 9.807 00
02/23/2015 9.97 9.97 9.96 9.96 500
02/20/2015 9.834 9.834 9.834 9.834 00
02/19/2015 10.035 10.16 9.91 10.035 00
02/18/2015 9.842 9.842 9.842 9.842 00
02/17/2015 9.909 9.909 9.909 9.909 00
02/13/2015 10.195 10.31 10.08 10.195 00
02/12/2015 10.028 10.028 10.028 10.028 00
02/11/2015 9.79 9.97 9.61 9.79 00
02/10/2015 9.841 9.841 9.841 9.841 00
02/09/2015 9.625 9.77 9.48 9.625 00
02/06/2015 9.83 9.83 9.83 9.83 00
02/05/2015 10.035 10.17 9.9 10.035 00
02/04/2015 9.922 9.922 9.922 9.922 00
02/03/2015 10.15 10.15 10.15 10.15 408
02/02/2015 9.809 9.809 9.809 9.809 00
01/30/2015 9.865 10.05 9.68 9.865 00
01/29/2015 9.921 9.921 9.921 9.921 00
01/28/2015 10.2 10.2 10.2 10.2 300
01/27/2015 10.095 10.095 10.095 10.095 00
01/26/2015 10.225 10.35 10.1 10.225 00
01/23/2015 10.012 10.012 10.012 10.012 00
01/22/2015 10.24 10.45 10.03 10.24 00
01/21/2015 10.13 10.13 10.13 10.13 00
01/20/2015 10.205 10.205 10.205 10.205 275
01/16/2015 10.005 10.12 9.89 10.005 00
01/15/2015 9.916 9.916 9.916 9.916 00
01/14/2015 10.01 10.2 9.82 10.01 00
01/13/2015 10.023 10.023 10.023 10.023 00
01/12/2015 9.933 9.933 9.933 9.933 00
01/09/2015 9.74 9.74 9.74 9.74 200
01/08/2015 9.873 9.873 9.873 9.873 00
01/07/2015 9.76 9.93 9.59 9.76 00
01/06/2015 9.637 9.637 9.637 9.637 00
01/05/2015 9.72 9.72 9.72 9.72 00
01/02/2015 9.967 9.967 9.967 9.967 00
12/31/2014 9.941 9.941 9.941 9.941 00
12/30/2014 9.935 9.935 9.935 9.935 00
12/29/2014 10.086 10.086 10.086 10.086 00
12/26/2014 10.162 10.162 10.162 10.162 00
12/24/2014 10.178 10.178 10.178 10.178 00
12/23/2014 10.125 10.125 10.125 10.125 00
12/22/2014 10.143 10.143 10.143 10.143 00
12/19/2014 10.025 10.025 10.025 10.025 00
12/18/2014 9.959 9.959 9.959 9.959 00
12/17/2014 9.72 9.72 9.72 9.72 00
12/16/2014 9.945 9.945 9.945 9.945 00
12/15/2014 9.711 9.711 9.711 9.711 00
12/12/2014 9.948 9.948 9.948 9.948 00
12/11/2014 9.95 9.95 9.95 9.95 200
12/10/2014 10.101 10.101 10.101 10.101 00
12/09/2014 10.29 10.29 10.29 10.29 100
12/08/2014 10.291 10.291 10.291 10.291 00
12/05/2014 10.403 10.403 10.403 10.403 00
12/04/2014 10.419 10.419 10.419 10.419 00
12/03/2014 10.606 10.606 10.606 10.606 00
12/02/2014 10.641 10.641 10.641 10.641 00
12/01/2014 10.61 10.61 10.61 10.61 200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?