ABTL

Autobytel Inc. Historical Stock Prices

$8.28
*  
0.12
1.43%
Get ABTL Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  8.39  8.45  8.22  8.28 92,385
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
07/30/2014 11.37 11.39 10.98 11.02 113,838
07/29/2014 11.38 11.38 10.85 11.2 199,745
07/28/2014 11.73 11.8 11.24 11.3 112,748
07/25/2014 11.96 12.18 11.64 11.7 49,885
07/24/2014 12.21 12.21 11.91 12.02 119,973
07/23/2014 12.26 12.35 12.03 12.08 69,166
07/22/2014 12.24 12.42 12.01 12.17 53,533
07/21/2014 12.2 12.76 12.06 12.11 77,102
07/18/2014 11.96 12.38 11.55 12.14 120,540
07/17/2014 12.38 12.38 11.69 11.88 101,419
07/16/2014 12.46 12.625 12.27 12.3 70,323
07/15/2014 12.6 12.6 12.1201 12.35 43,506
07/14/2014 12.64 12.7575 12.1901 12.64 58,276
07/11/2014 12.42 12.7025 12.42 12.51 38,339
07/10/2014 12.05 12.62 11.88 12.46 79,596
07/09/2014 12.4 12.43 12.09 12.28 87,859
07/08/2014 12.81 12.81 12.17 12.32 145,608
07/07/2014 13.26 13.26 12.86 12.9 68,297
07/03/2014 13.36 13.4 13.17 13.28 57,702
07/02/2014 13.39 13.5 13.24 13.29 79,524
07/01/2014 13.14 13.56 13.02 13.42 143,134
06/30/2014 13.08 13.3 13.03 13.11 69,268
06/27/2014 13.12 13.33 13.11 13.14 63,022
06/26/2014 13.28 13.4 13.1 13.19 115,239
06/25/2014 13.13 13.32 13.13 13.26 90,248
06/24/2014 13.1 13.39 13.1 13.17 92,436
06/23/2014 13.12 13.22 12.98 13.12 73,479
06/20/2014 13.28 13.52 12.99 13.12 86,170
06/19/2014 13.34 13.49 13.15 13.26 126,576
06/18/2014 13.09 13.41 13.021 13.26 103,284
06/17/2014 13.08 13.43 12.86 13.13 98,801
06/16/2014 12.83 13.15 12.69 13.02 94,182
06/13/2014 13.2 13.29 12.65 12.91 223,377
06/12/2014 13.48 13.48 12.92 13.18 156,120
06/11/2014 13.89 13.992 13.28 13.55 105,298
06/10/2014 13.93 14.33 13.69 14 130,071
06/09/2014 13.6 14.18 13.39 14 136,606
06/06/2014 13.54 13.7299 13.1 13.62 193,988
06/05/2014 13.15 13.6699 13 13.55 167,005
06/04/2014 12.92 13.26 12.72 13.14 146,255
06/03/2014 12.8 13.15 12.62 12.98 136,672
06/02/2014 13 13.195 12.62 13.05 140,222
05/30/2014 13.34 13.45 12.99 13 165,906
05/29/2014 13.05 13.44 13.05 13.4 227,429
05/28/2014 12.72 13.25 12.58 13.03 158,250
05/27/2014 12.29 12.8 12.22 12.71 138,495
05/23/2014 12.14 12.3364 12.05 12.17 93,527
05/22/2014 12.1 12.32 11.75 12.11 117,007
05/21/2014 12.39 12.44 11.81 12.01 123,615
05/20/2014 12.33 12.45 12.04 12.27 269,084
05/19/2014 11.83 12.33 11.8 12.24 123,589
05/16/2014 11.78 12.03 11.46 11.94 216,118
05/15/2014 11.93 12.05 11.29 11.75 197,666
05/14/2014 11.85 12.25 11.6 12 166,229
05/13/2014 11.99 12.155 11.471 11.86 156,387
05/12/2014 10.98 12.14 10.88 12.03 240,327
05/09/2014 10.69 11.02 10.12 10.9 289,891
05/08/2014 10.98 11.28 10.55 10.67 143,298
05/07/2014 11.98 12.172 10.775 11.04 558,954
05/06/2014 12.22 12.43 11.96 12 213,892
05/05/2014 12.04 12.5 12.03 12.34 212,652
05/02/2014 13.47 13.47 12.035 12.21 487,089
05/01/2014 12.34 13.82 12.21 13.43 647,064
04/30/2014 12.28 12.49 11.98 12.44 122,739
04/29/2014 11.86 12.629 11.74 12.37 219,276
04/28/2014 12.64 12.79 11.56 11.84 479,856
04/25/2014 13.13 13.27 12.5 12.65 230,929
04/24/2014 13.77 13.93 13.18 13.3 231,758
04/23/2014 13.31 13.83 12.99 13.64 255,289
04/22/2014 12.77 13.44 12.73 13.28 134,120
04/21/2014 13.08 13.19 12.68 12.74 122,875
04/17/2014 13.04 13.21 12.59 13.03 184,276
04/16/2014 12.43 13.34 12.34 13.12 269,996
04/15/2014 12.2 12.42 11.51 12.31 205,135
04/14/2014 12.41 12.7 11.9 12.19 288,857
04/11/2014 12.32 12.62 11.81 12.24 277,597
04/10/2014 12.69 12.73 12.06 12.47 184,130
04/09/2014 12.83 13.06 12.6 12.76 352,872
04/08/2014 13.52 13.85 12.615 12.7 441,320
04/07/2014 13.42 13.71 13.15 13.49 240,530
04/04/2014 13.91 14.14 13.15 13.53 231,392
04/03/2014 15.04 15.45 13.55 13.8 517,827
04/02/2014 12.83 15.25 12.83 15.09 1,118,113
04/01/2014 12.43 12.66 11.75 12.03 282,081
03/31/2014 12.15 12.55 11.81 12.43 191,840
03/28/2014 11.94 12.38 11.76 12.03 136,057
03/27/2014 12.13 12.575 11.8 11.91 186,772
03/26/2014 12.67 12.94 12.168 12.22 251,583
03/25/2014 12.03 12.63 11.99 12.5 256,361
03/24/2014 12.2 12.8065 11.8 11.96 361,954
03/21/2014 14.3 14.3 12.19 12.2 735,080
03/20/2014 14.26 14.42 13.93 14.2 173,836
03/19/2014 14.34 14.47 14.05 14.29 107,274
03/18/2014 14.38 14.56 13.96 14.3 180,710
03/17/2014 14.15 14.46 13.82 14.32 200,576
03/14/2014 14.05 14.45 13.691 14.14 184,457
03/13/2014 14.25 14.76 14.01 14.12 186,561
03/12/2014 14.27 14.3399 13.79 14.27 192,832
03/11/2014 14.85 15.18 14.37 14.46 332,564
03/10/2014 13.7 14.99 13.7 14.93 490,934
03/07/2014 14.1 14.15 13.39 13.72 320,435
03/06/2014 14.95 15.1185 13.31 14.11 950,486
03/05/2014 14.76 15.61 14.72 14.9 185,409
03/04/2014 15.25 15.25 14.3 14.92 273,032
03/03/2014 15.75 15.75 14.767 14.94 273,735
02/28/2014 16 16.6 15.18 15.76 232,694
02/27/2014 15.96 16.1999 15.511 16 167,439
02/26/2014 15.4 16.32 15.33 15.92 188,412
02/25/2014 14.97 15.75 14.9 15.48 351,897
02/24/2014 15.59 15.93 14.5 14.79 594,553
02/21/2014 16.76 16.76 14.59 15.51 1,059,482
02/20/2014 17.9 18.8236 17.3 18.63 374,390
02/19/2014 17.75 18.05 17.67 17.85 123,469
02/18/2014 18.41 18.41 17.5 17.85 274,593
02/14/2014 18 18.23 17.63 18.05 167,178
02/13/2014 17.55 18.28 17.26 18.02 266,358
02/12/2014 18.07 18.11 17.47 17.88 312,136
02/11/2014 16.47 18.02 16.42 17.85 730,865
02/10/2014 14.87 16.3 14.82 16.12 444,291
02/07/2014 14.02 15 14.02 14.79 173,734
02/06/2014 13.7 14.19 13.4 14.02 184,892
02/05/2014 14.35 14.4 13.51 13.7 194,446
02/04/2014 13.91 14.71 13.76 14.58 172,531
02/03/2014 14.9 15.06 13.18 13.75 282,546
01/31/2014 14.38 15.1 14 14.88 328,925
01/30/2014 15.12 16.4 15.118 15.49 283,655
01/29/2014 16.09 16.68 15 15.18 302,218
01/28/2014 15.69 16.9399 15.07 16.27 235,788
01/27/2014 16.38 16.6499 14.7009 15.88 483,077
01/24/2014 17.67 17.68 16.1001 16.38 329,192
01/23/2014 17.57 17.99 17.18 17.72 232,155
01/22/2014 17.74 18.46 17.46 17.95 313,745
01/21/2014 17.01 18.06 16.6 17.64 352,297
01/17/2014 17.79 18.47 16.5 16.81 369,948
01/16/2014 17.36 17.8 16.94 17.73 340,092
01/15/2014 16.52 17.63 16.5 17.05 524,731
01/14/2014 15.02 16.599 14.32 16.45 696,468
01/13/2014 14.12 14.67 13.43 13.62 220,537
01/10/2014 14.52 14.54 13.88 14.12 117,293
01/09/2014 15.25 15.25 14.27 14.5 132,198
01/08/2014 14.99 15.389 14.72 15.01 122,671
01/07/2014 14.22 14.98 14.03 14.81 250,005
01/06/2014 14.4 14.4 13.529 14.25 291,128
01/03/2014 14.47 14.87 14.11 14.49 111,407
01/02/2014 15.12 15.12 13.75 14.45 220,695
12/31/2013 14.84 15.3 14.17 15.13 326,300
12/30/2013 15.33 15.44 14.76 14.89 212,849
12/27/2013 15.49 15.979 15.25 15.33 194,802
12/26/2013 15.5 15.8099 15.32 15.38 149,680
12/24/2013 15.2 15.8493 15.07 15.37 188,240
12/23/2013 14.27 14.97 14.04 14.96 238,910
12/20/2013 14.73 15 14.24 14.35 246,869
12/19/2013 14.23 14.78 14.01 14.64 378,996
12/18/2013 12.47 14.4 12.42 14.08 1,099,447
12/17/2013 11.36 12.64 11.36 12.36 250,996
12/16/2013 11.28 11.53 10.811 11.42 214,519
12/13/2013 11.72 11.75 11.01 11.35 168,770
12/12/2013 11.65 11.98 11.65 11.72 87,386
12/11/2013 11.38 11.87 11.21 11.58 80,137
12/10/2013 12.1 12.1 11.15 11.48 164,561
12/09/2013 12.42 12.5 11.87 12.14 132,073
12/06/2013 12.38 12.6 11.81 12.27 104,924
12/05/2013 12.86 12.88 12.11 12.36 137,879
12/04/2013 12.14 13 12.06 12.71 276,633
12/03/2013 12.8 12.97 11.2 12.1 310,705
12/02/2013 12.4 12.7985 12.34 12.67 279,416
11/29/2013 12.35 12.6999 12.31 12.4 121,840
11/27/2013 11.98 12.95 11.9407 12.35 239,194
11/26/2013 12.09 12.22 11.7 12.01 381,911
11/25/2013 11.01 12.25 11 11.75 603,188
11/22/2013 10.71 11.2 10.71 10.94 113,862
11/21/2013 9.99 10.95 9.99 10.59 124,108
11/20/2013 10.01 10.25 9.904 9.95 97,453
11/19/2013 10.64 10.98 9.59 9.88 279,726
11/18/2013 10.75 11.6 10.37 10.61 253,672
11/15/2013 11.07 11.1265 10.4801 10.87 158,300
11/14/2013 10.75 11.47 10.66 11.04 374,776
11/13/2013 10.45 11.1 10.08 10.82 283,767
11/12/2013 10.22 11.25 9.96 10.45 410,178
11/11/2013 9.4 10.4799 9.4 10.21 455,032
11/08/2013 8.72 9.89 8.7 9.57 650,322
11/07/2013 8.2 8.32 7.82 8.29 93,078
11/06/2013 8.33 8.5 7.81 8.15 112,728
11/05/2013 8.64 8.889 8.301 8.408 90,440
11/04/2013 7.61 8.6 7.5 8.54 167,277
11/01/2013 8.13 8.15 7.401 7.61 129,894
10/31/2013 8.11 8.28 7.9 8.15 76,433
10/30/2013 8.73 8.74 8.01 8.32 108,325
10/29/2013 8.17 8.8 8.14 8.47 196,041
10/28/2013 8.41 8.57 8.01 8.29 185,116
10/25/2013 8.6 8.68 8.1 8.53 191,085
10/24/2013 8.55 8.61 8.44 8.55 66,134
10/23/2013 8.57 8.91 8.32 8.46 52,295
10/22/2013 9.24 9.24 8.369 8.54 140,280
10/21/2013 8.51 9.219 8.411 9.04 490,939
10/18/2013 8.27 8.49 8.24 8.28 125,677
10/17/2013 8.73 8.8 8.2 8.24 285,299
10/16/2013 7.72 8.85 7.29 8.85 528,154
10/15/2013 7.67 7.84 7.39 7.59 59,108
10/14/2013 7.48 7.67 7.33 7.66 69,202
10/11/2013 7.59 7.67 7.4 7.49 43,985
10/10/2013 7.4 7.58 7.351 7.51 16,162
10/09/2013 7.32 7.6925 7.29 7.33 31,896
10/08/2013 7.52 7.6101 7.2 7.37 80,388
10/07/2013 7.48 7.7 7.4 7.55 68,800
10/04/2013 7.18 7.48 7.18 7.39 19,341
10/03/2013 7.35 7.35 7.07 7.2 17,206
10/02/2013 7.32 7.35 7.17 7.31 28,947
10/01/2013 7.17 7.27 7.04 7.17 14,322
09/30/2013 7.01 7.23 7 7.17 59,683
09/27/2013 7.27 7.34 7 7.12 16,779
09/26/2013 7.32 7.36 7.25 7.3 23,334
09/25/2013 7.2701 7.4137 7.011 7.3 58,052
09/24/2013 7.45 7.45 7.35 7.45 48,512
09/23/2013 7.41 7.58 7.25 7.48 63,321
09/20/2013 7.48 7.522 7.26 7.44 44,914
09/19/2013 7.62 7.7498 7.34 7.51 46,460
09/18/2013 7.6 7.6 7.42 7.6 41,164
09/17/2013 7.48 7.57 7.41 7.54 34,397
09/16/2013 7.52 7.6 7.2901 7.46 46,479
09/13/2013 7.26 7.5 7.2598 7.39 65,697
09/12/2013 7.37 7.4 7.25 7.25 41,953
09/11/2013 7.4 7.59 7.26 7.39 86,598
09/10/2013 7.38 7.88 7.26 7.28 216,213
09/09/2013 7.11 7.55 7.0346 7.35 187,607
09/06/2013 6.79 7.098 6.72 6.98 107,320
09/05/2013 6.42 6.87 6.35 6.76 99,050
09/04/2013 6.05 6.35 6.05 6.25 38,959
09/03/2013 5.915 6.059 5.85 6.04 22,718
08/30/2013 5.92 5.97 5.82 5.89 49,717
08/29/2013 5.91 5.96 5.86 5.91 20,635
08/28/2013 5.86 5.97 5.82 5.93 22,532
08/27/2013 5.97 6.049 5.89 5.91 25,622
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?