ABTL

Autobytel Inc. Historical Stock Prices

$15.72
*  
0.35
2.28%
Get ABTL Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ABTL now
Exchange: NASDAQ
Industry: Technology
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 24-JAN-2015 TO 24-APR-2015

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.
16:00  15.53  15.85  15.30  15.72 90,841
04/24/2015 15.53 15.85 15.3 15.72 90,841
04/23/2015 16.16 16.16 15.115 15.37 76,294
04/22/2015 15.15 16.21 15.02 16.2 179,037
04/21/2015 15.63 15.63 14.96 15.22 69,825
04/20/2015 15.06 15.54 14.78 15.47 63,622
04/17/2015 15.18 15.18 14.8 14.99 49,666
04/16/2015 14.66 15.3 14.3 15.27 112,313
04/15/2015 13.95 14.64 13.91 14.53 68,571
04/14/2015 14.12 14.12 13.61 13.9 63,757
04/13/2015 14.56 14.56 14.12 14.16 32,135
04/10/2015 14.29 14.6 14.18 14.53 39,003
04/09/2015 14.58 14.595 14.04 14.28 63,305
04/08/2015 14.26 14.79 14.26 14.61 39,870
04/07/2015 14.46 14.83 14.32 14.33 43,747
04/06/2015 15.1 15.1 13.82 14.43 166,761
04/02/2015 15.2 15.49 14.84 15.25 79,846
04/01/2015 14.85 15.55 14.66 15.11 169,377
03/31/2015 14.15 14.9 14.15 14.77 53,948
03/30/2015 14.55 14.8299 14.04 14.28 62,846
03/27/2015 14.42 14.929 14.42 14.51 75,637
03/26/2015 14.51 14.71 14.24 14.42 51,036
03/25/2015 14.78 14.78 14.33 14.59 41,994
03/24/2015 14.21 14.8199 14.13 14.78 88,169
03/23/2015 14.62 14.62 14.0183 14.12 88,261
03/20/2015 14.56 14.98 14.16 14.59 72,982
03/19/2015 14.35 14.58 14.0201 14.46 44,402
03/18/2015 13.96 14.46 13.69 14.3 72,764
03/17/2015 13.61 14.14 13.47 14.06 83,774
03/16/2015 13.6 13.65 13.1101 13.52 83,374
03/13/2015 13.76 14.11 13.32 13.43 90,883
03/12/2015 14.2 14.34 13.64 13.82 93,965
03/11/2015 14 14.23 13.76 14.18 71,168
03/10/2015 13.41 14.28 13.07 13.93 78,153
03/09/2015 14.35 14.4499 13.63 13.67 148,192
03/06/2015 14.87 14.87 14.16 14.46 129,585
03/05/2015 14.65 15.1 14.3 14.77 264,364
03/04/2015 13.91 14.68 13.605 14.52 186,902
03/03/2015 13.55 14.2 13.38 13.83 187,725
03/02/2015 13 13.855 12.95 13.47 342,026
02/27/2015 12.56 13.15 11.99 12.89 857,008
02/26/2015 10.68 10.99 10.3 10.38 119,011
02/25/2015 10.8 11 10.64 10.64 28,669
02/24/2015 10.5 11 10.24 10.83 65,140
02/23/2015 10 10.7 9.95 10.51 67,015
02/20/2015 10.01 10.02 9.83 10 35,391
02/19/2015 9.75 10.25 9.74 10.01 62,808
02/18/2015 9.9 9.94 9.76 9.76 33,243
02/17/2015 9.92 9.96 9.847 9.85 27,641
02/13/2015 9.85 9.92 9.77 9.88 46,868
02/12/2015 9.95 9.95 9.75 9.75 19,500
02/11/2015 9.76 9.98 9.76 9.87 28,858
02/10/2015 9.93 10.145 9.8 9.86 21,028
02/09/2015 9.78 10.008 9.75 9.8 18,552
02/06/2015 9.96 10 9.7 9.77 45,689
02/05/2015 9.75 9.99 9.7 9.92 42,611
02/04/2015 9.52 9.83 9.52 9.75 38,903
02/03/2015 9.44 9.74 9.44 9.59 38,884
02/02/2015 9.72 9.902 9.335 9.36 65,956
01/30/2015 9.38 9.902 9.22 9.75 82,124
01/29/2015 9.61 9.92 9.26 9.43 41,335
01/28/2015 9.89 10.498 9.5 9.58 40,700
01/27/2015 10.41 10.64 9.76 9.8 92,122
01/26/2015 10.24 10.67 10.055 10.55 109,673
*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?