ABTL

Autobytel Inc. Historical Stock Prices

$15.35
*  
0.01
0.07%
Get ABTL Alerts
*Delayed - data as of Aug. 3, 2015 11:34 ET  -  Find a broker to begin trading ABTL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ABTL Real Time
 
 
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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
11:34  15.40  15.425  15.01  15.35 9,722
07/31/2015 15 15.7 14.73 15.34 41,312
07/30/2015 15.19 15.35 14.7 14.97 83,317
07/29/2015 16 16 15.205 15.35 80,523
07/28/2015 15.81 16.13 15.62 15.96 43,657
07/27/2015 15.78 15.81 15.24 15.81 89,482
07/24/2015 16.05 16.05 15.65 15.9 75,727
07/23/2015 15.92 16.05 15.73 15.96 78,740
07/22/2015 15.78 16.05 15.68 15.935 62,618
07/21/2015 15.95 16.2 15.81 16.06 71,649
07/20/2015 16.22 16.306 15.81 16.01 89,791
07/17/2015 16.41 16.48 16.07 16.22 55,180
07/16/2015 16.29 16.65 16.1005 16.3 97,158
07/15/2015 16.6 16.6099 15.96 16.04 105,489
07/14/2015 16.98 17.06 16.21 16.21 95,738
07/13/2015 16.11 17.114 15.95 17.02 228,095
07/10/2015 15.99 16.35 15.49 16.07 74,810
07/09/2015 15.76 16.18 15.53 15.87 120,856
07/08/2015 15.57 15.72 15.02 15.61 99,773
07/07/2015 15.28 15.71 15.09 15.65 103,173
07/06/2015 15.2 15.46 14.85 14.93 79,243
07/02/2015 15.66 15.78 15.08 15.29 63,998
07/01/2015 16.15 16.15 15.54 15.65 113,879
06/30/2015 15.39 16.15 15.23 15.99 148,153
06/29/2015 14.96 15.41 14.96 15.26 75,391
06/26/2015 15.57 15.71 14.99 15.27 73,054
06/25/2015 16.12 16.12 15.52 15.56 59,227
06/24/2015 15.98 16.22 15.66 16.05 178,852
06/23/2015 15.87 16.29 15.55 15.97 62,781
06/22/2015 16.03 16.23 15.3 15.84 98,955
06/19/2015 16.17 16.27 16.07 16.1 36,692
06/18/2015 16.26 16.411 16.06 16.16 50,935
06/17/2015 16.31 16.61 16.17 16.26 98,440
06/16/2015 16.12 16.49 16.075 16.32 141,262
06/15/2015 16.22 16.37 15.7 16.19 200,274
06/12/2015 16.57 16.97 16.41 16.71 47,751
06/11/2015 16.91 16.91 16.43 16.61 84,233
06/10/2015 17.1 17.29 16.61 16.84 186,241
06/09/2015 17.2 17.2 16.7 17.2 79,227
06/08/2015 17.31 17.9 17.01 17.17 73,268
06/05/2015 17.91 17.92 17.16 17.29 138,105
06/04/2015 17.93 18.11 17.63 17.97 143,779
06/03/2015 17.26 17.95 16.925 17.93 234,814
06/02/2015 16.7 17.19 16.51 17.16 80,149
06/01/2015 17.06 17.36 16.56 16.69 207,576
05/29/2015 17.19 17.19 16.5 16.76 233,480
05/28/2015 17.82 17.82 17.01 17.19 262,692
05/27/2015 17.36 18.14 17.2851 17.92 132,081
05/26/2015 17.49 17.8 17.08 17.37 251,242
05/22/2015 15.86 18.23 15.81 17.95 857,321
05/21/2015 13.5 13.7 13.5 13.65 77,133
05/20/2015 13.52 13.78 13.45 13.51 66,238
05/19/2015 13.25 13.86 13.1 13.69 97,642
05/18/2015 13.33 13.406 13.0448 13.22 57,313
05/15/2015 13.5 13.56 13.24 13.38 71,884
05/14/2015 13.16 13.7084 13.1 13.54 150,524
05/13/2015 12.96 13.23 12.79 13.14 94,507
05/12/2015 12.69 13.03 12.1501 12.91 102,849
05/11/2015 13.44 13.44 12.6601 12.68 157,468
05/08/2015 12.25 13.7599 12.05 13 356,055
05/07/2015 13.79 14.49 13.79 14.35 93,701
05/06/2015 13.92 14.38 13.6 13.65 95,050
05/05/2015 14.39 14.39 13.89 13.92 92,181
05/04/2015 14.52 14.7599 14.36 14.38 61,695
05/01/2015 14.57 14.7128 14.3201 14.51 73,703
04/30/2015 14.88 14.88 14.46 14.53 58,470
04/29/2015 15.17 15.34 14.78 14.9 33,835
04/28/2015 14.52 15.5 14.52 15.24 138,631
04/27/2015 15.79 15.79 14.5 14.5 79,415
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
01/23/2015 9.6 10.24 9.56 10.2 120,019
01/22/2015 9.21 9.59 9.065 9.41 71,729
01/21/2015 9 9.29 8.8 9.1 174,733
01/20/2015 9.6 9.92 9.07 9.07 256,931
01/16/2015 10.14 10.252 9.5 9.52 180,167
01/15/2015 10.74 10.88 9.7671 10.2 157,583
01/14/2015 10.75 10.9 10.51 10.77 49,169
01/13/2015 11.46 11.48 10.75 10.8 71,878
01/12/2015 11.19 11.599 10.82 11.2 56,170
01/09/2015 11.68 11.68 11.13 11.13 37,124
01/08/2015 11.01 11.74 10.9 11.61 47,180
01/07/2015 11.08 11.08 10.7 10.9 53,194
01/06/2015 11.34 11.55 10.78 10.91 74,583
01/05/2015 11 11.39 10.93 11.16 112,855
01/02/2015 10.94 11.15 10.6 11 39,234
12/31/2014 11.11 11.11 10.76 10.9 78,366
12/30/2014 11 11.15 10.83 11.15 19,356
12/29/2014 11.25 11.25 10.55 11 63,354
12/26/2014 11.17 11.29 10.98 11.28 44,885
12/24/2014 11.25 11.28 11.11 11.24 29,265
12/23/2014 10.97 11.28 10.94 11.28 78,656
12/22/2014 11 11.1024 10.9113 10.96 37,942
12/19/2014 11.13 11.2 10.98 10.98 53,047
12/18/2014 11.07 11.49 10.97 11.17 93,796
12/17/2014 10.98 11.15 10.68 10.81 98,434
12/16/2014 10.47 11.02 10.44 10.9 62,041
12/15/2014 10.82 10.97 10.52 10.53 68,324
12/12/2014 10.8 11.15 10.621 10.86 65,512
12/11/2014 11.12 11.43 10.81 10.93 104,256
12/10/2014 11.39 11.72 10.96 11.19 80,753
12/09/2014 11.02 11.64 10.99 11.48 65,295
12/08/2014 11.345 11.79 10.95 11.19 97,307
12/05/2014 11.21 11.78 11.0745 11.77 129,229
12/04/2014 10.85 11.2 10.85 11.12 135,186
12/03/2014 11.04 11.2069 10.71 10.84 75,062
12/02/2014 10.5 10.99 10.28 10.92 98,453
12/01/2014 10.61 10.69 10.256 10.53 52,672
11/28/2014 10.889 10.889 10.5601 10.63 30,622
11/26/2014 10.74 11.005 10.65 10.77 105,253
11/25/2014 10.8 10.83 10.59 10.68 64,152
11/24/2014 10.28 10.6 10.08 10.56 90,750
11/21/2014 10.9 10.9 10.25 10.32 86,991
11/20/2014 10.56 10.87 10.27 10.52 103,096
11/19/2014 11.05 11.08 10.42 10.58 76,919
11/18/2014 10.79 11.215 10.73 11.08 75,799
11/17/2014 11.33 11.53 10.64 10.74 75,518
11/14/2014 10.74 11.48 10.73 11.32 131,340
11/13/2014 11.4 11.49 10.32 10.72 257,034
11/12/2014 10.52 11.54 10.48 11.29 290,596
11/11/2014 10.69 10.99 10.34 10.57 141,815
11/10/2014 9.9 10.88 9.3991 10.69 239,476
11/07/2014 10.04 10.14 9.65 9.9 127,120
11/06/2014 10 10.57 9.75 10.06 383,117
11/05/2014 9.55 9.87 9.08 9.35 205,349
11/04/2014 9.43 9.89 9.34 9.57 142,808
11/03/2014 9.29 9.59 9.13 9.43 192,089
10/31/2014 8.99 9.35 8.93 9.24 88,447
10/30/2014 8.78 8.969 8.6 8.86 98,000
10/29/2014 8.93 9.08 8.77 8.82 111,977
10/28/2014 9.17 9.21 8.76 9.015 178,392
10/27/2014 8.91 9.1836 8.76 9.14 108,189
10/24/2014 8.97 9.1727 8.8442 9 108,751
10/23/2014 8.91 9.16 8.77 8.93 71,526
10/22/2014 9.15 9.2 8.84 8.89 80,517
10/21/2014 8.76 9.5 8.76 9.12 182,195
10/20/2014 8.89 8.908 8.6101 8.74 99,834
10/17/2014 9.32 9.76 8.84 8.9 65,476
10/16/2014 8.89 9.3 8.85 9.19 192,017
10/15/2014 8.89 9.1 8.25 9.045 86,405
10/14/2014 8.9 9.1575 8.75 9.02 86,893
10/13/2014 8.85 9.04 8.77 8.83 50,370
10/10/2014 8.97 9.49 8.8 8.91 128,690
10/09/2014 9.35 9.61 8.7 8.96 97,575
10/08/2014 8.76 9.48 8.65 9.4 139,733
10/07/2014 9.4 9.4787 8.78 8.81 57,880
10/06/2014 9.75 9.91 9.395 9.47 116,989
10/03/2014 9.2 9.74 9.19 9.65 202,284
10/02/2014 8.59 9.15 8.452 9.11 121,800
10/01/2014 8.6 8.67 8.452 8.56 83,699
09/30/2014 8.57 8.81 8.418 8.59 97,495
09/29/2014 8.77 8.78 8.3601 8.55 95,076
09/26/2014 8.85 8.86 8.44 8.83 116,185
09/25/2014 8.5 8.837 8.5 8.79 123,827
09/24/2014 8.4 8.47 8.24 8.295 70,484
09/23/2014 8.47 8.64 8.3964 8.41 52,469
09/22/2014 8.7 8.826 8.425 8.51 53,259
09/19/2014 9.05 9.05 8.43 8.71 102,325
09/18/2014 8.94 9.13 8.63 9.02 82,479
09/17/2014 8.59 9.28 8.56 8.93 195,547
09/16/2014 8.69 8.77 8.53 8.53 113,425
09/15/2014 8.73 8.84 8.61 8.72 117,209
09/12/2014 8.6 8.79 8.48 8.73 345,275
09/11/2014 8.21 8.23 7.91 7.99 175,196
09/10/2014 8.27 8.32 8.24 8.27 44,922
09/09/2014 8.34 8.37 8.25 8.26 52,398
09/08/2014 8.32 8.5 8.19 8.385 58,423
09/05/2014 8.32 8.51 8.06 8.36 82,149
09/04/2014 8.26 8.45 8.1 8.29 59,151
09/03/2014 8.32 8.333 8.18 8.21 67,016
09/02/2014 8.26 8.27 8.05 8.25 98,787
08/29/2014 8.09 8.29 8.0602 8.19 77,119
08/28/2014 8.27 8.27 8.16 8.18 67,619
08/27/2014 8.39 8.45 8.22 8.28 92,385
08/26/2014 8.38 8.51 8.35 8.4 81,105
08/25/2014 8.54 8.88 8.29 8.38 194,987
08/22/2014 8.62 8.62 8.45 8.53 39,431
08/21/2014 8.43 8.74 8.4 8.62 94,675
08/20/2014 8.43 8.48 8.39 8.41 45,372
08/19/2014 8.48 8.5 8.35 8.43 66,556
08/18/2014 8.56 8.63 8.38 8.44 99,708
08/15/2014 8.61 8.62 8.4 8.54 68,229
08/14/2014 8.59 8.69 8.45 8.56 88,517
08/13/2014 8.5 8.76 8.42 8.57 150,335
08/12/2014 8.32 8.52 8.26 8.43 95,787
08/11/2014 8.26 8.56 8.19 8.35 128,316
08/08/2014 8.45 8.46 8.15 8.16 109,309
08/07/2014 8.42 8.6 8.41 8.42 121,541
08/06/2014 8.2 8.65 8.14 8.36 133,474
08/05/2014 8.14 8.4774 8.1 8.22 182,164
08/04/2014 8.21 8.59 8.12 8.14 345,356
08/01/2014 9.65 9.65 7.9 8.02 1,244,610
07/31/2014 10.88 11.05 10.63 10.96 394,614
*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?