ABTL

Historical Stock Prices

$16.6
*  
0.90
5.14%
Get ABTL Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-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.
04/29/2016 17.53 17.58 16.41 16.6 221,121
04/28/2016 17.55 17.95 17.46 17.5 110,616
04/27/2016 18 18.02 17.18 17.49 117,191
04/26/2016 18.71 18.71 17.9901 18.09 91,332
04/25/2016 18.55 19.04 18.45 18.68 146,920
04/22/2016 18.54 18.95 18.47 18.55 91,697
04/21/2016 18.76 18.9 18.451 18.61 146,704
04/20/2016 18.72 18.99 18.3 18.74 142,508
04/19/2016 17.95 18.74 17.84 18.58 190,302
04/18/2016 17.43 18.03 17.26 17.95 119,110
04/15/2016 17.4 17.655 17.37 17.5 90,683
04/14/2016 17.95 18.1393 17.38 17.42 123,932
04/13/2016 17.74 18.125 17.6 17.97 100,855
04/12/2016 17.1 17.66 16.91 17.63 98,413
04/11/2016 17.25 17.51 17.04 17.11 77,510
04/08/2016 17.59 17.74 17.07 17.18 59,759
04/07/2016 18.02 18.05 17.12 17.36 116,929
04/06/2016 17.55 18.14 17.38 18.06 97,306
04/05/2016 17.1 17.81 17.1 17.47 68,771
04/04/2016 17.7 17.7 17.09 17.2 97,726
04/01/2016 17.32 17.85 17.2 17.75 95,841
03/31/2016 17.26 17.56 17.1 17.36 169,077
03/30/2016 16.83 17.44 16.45 17.26 172,821
03/29/2016 16.51 17.26 16.17 16.74 245,274
03/28/2016 17.25 17.25 16.45 16.55 264,418
03/24/2016 16.84 17.4899 16.46 17.26 106,761
03/23/2016 17.57 17.86 16.77 16.87 188,499
03/22/2016 17.39 17.72 17.08 17.51 367,048
03/21/2016 18.27 18.9 17.5 17.57 137,810
03/18/2016 18 18.6 17.87 18.46 188,036
03/17/2016 17.12 18.19 17 18 249,194
03/16/2016 18.1 18.385 17.05 17.18 274,303
03/15/2016 19.88 20.1 18.28 18.37 206,698
03/14/2016 20.39 20.97 20.06 20.16 154,044
03/11/2016 20.5 21.4 19.07 20.4 345,293
03/10/2016 19.98 19.98 19.02 19.72 170,217
03/09/2016 19.07 19.59 18.46 19.58 151,317
03/08/2016 18.94 19.23 18.85 18.96 108,237
03/07/2016 19.69 19.69 18.86 19 106,110
03/04/2016 18.92 20 18.81 19.67 190,172
03/03/2016 19.26 19.742 18.85 18.95 144,148
03/02/2016 19.27 19.42 18.97 19.25 115,948
03/01/2016 19.54 20.1699 19.02 19.24 116,285
02/29/2016 18.88 19.9799 18.73 19.2 142,902
02/26/2016 18.79 19.1 18.31 18.72 204,771
02/25/2016 18.61 18.68 18.0071 18.59 79,683
02/24/2016 17.98 18.62 17.59 18.48 157,290
02/23/2016 17.09 18.3 17.09 18.26 105,101
02/22/2016 17.79 18.2089 16.93 17 91,633
02/19/2016 17.38 17.92 16 17.69 96,417
02/18/2016 18.18 18.26 17.33 17.68 149,628
02/17/2016 17.15 18.29 17.14 18.28 169,934
02/16/2016 16.12 16.92 16.01 16.91 104,633
02/12/2016 15.62 16.2 15.25 15.99 109,047
02/11/2016 14.93 15.71 14.84 15.48 70,940
02/10/2016 14.72 15.95 14.69 15.35 132,006
02/09/2016 14.31 15.05 14.31 14.56 74,059
02/08/2016 14.61 15.01 13.8407 14.62 106,433
02/05/2016 17.25 17.29 14.86 15.1 193,172
02/04/2016 16.9 17.57 16.2146 17.41 88,360
02/03/2016 16.22 17.25 16.0001 17.01 145,912
02/02/2016 17.88 18.02 15.99 16.15 177,051
02/01/2016 18.09 18.52 17.82 18.14 69,633
01/29/2016 17.66 18.505 17.66 18.25 87,393
01/28/2016 17.93 18.2 17.52 17.53 97,075
01/27/2016 18.07 18.21 17.58 17.67 67,341
01/26/2016 18.06 18.37 17.55 18.26 56,718
01/25/2016 17.63 18.43 17.55 17.92 128,499
01/22/2016 17.5 17.86 16.981 17.8 140,790
01/21/2016 17.22 17.93 16.96 17.09 116,222
01/20/2016 16.33 17.3442 15.72 17.11 168,133
01/19/2016 17.55 17.89 16.696 16.89 86,970
01/15/2016 17.99 18.08 16.634 17.48 123,781
01/14/2016 18.53 18.65 17.49 18.39 125,223
01/13/2016 18.76 19.09 18.3 18.42 421,462
01/12/2016 18.27 18.91 18.27 18.59 121,324
01/11/2016 18.7 18.932 17.63 18.09 206,737
01/08/2016 18.99 19.6299 18.62 18.68 136,998
01/07/2016 19.57 19.72 18.55 18.81 151,952
01/06/2016 19.95 20.46 19.7 19.98 118,399
01/05/2016 21.01 21.11 19.9 20.42 123,449
01/04/2016 22.12 22.56 20.8583 21.01 144,439
12/31/2015 22.02 22.98 21.96 22.56 279,429
12/30/2015 22.31 22.53 21.9 22.12 95,427
12/29/2015 21.53 22.65 20.45 22.27 96,938
12/28/2015 21.69 21.7 20.84 21.5 101,061
12/24/2015 21.05 22.59 21.05 21.73 101,990
12/23/2015 20.75 21.35 20.59 20.93 44,641
12/22/2015 20.97 20.97 20.41 20.72 73,161
12/21/2015 20.95 21.359 20.732 20.93 75,424
12/18/2015 21.32 21.75 20.63 20.94 90,177
12/17/2015 21.96 22.6385 21.3 21.45 109,578
12/16/2015 20.85 21.87 20.197 21.8 79,671
12/15/2015 20.54 21.58 20.54 21.07 138,806
12/14/2015 21.32 21.89 20.4 20.6 194,020
12/11/2015 23.05 23.23 21.03 21.43 235,066
12/10/2015 23.21 23.7456 22.9865 23.42 63,718
12/09/2015 23.6 24.01 23.05 23.2 84,353
12/08/2015 23.19 23.71 23 23.6 108,892
12/07/2015 24.5 24.6 23.28 23.5 140,975
12/04/2015 22.92 24.44 22.92 24.33 114,774
12/03/2015 23.96 24.08 22.75 23.12 169,745
12/02/2015 24.99 24.99 23.8 24.07 163,010
12/01/2015 24.7 24.82 24.15 24.57 149,112
11/30/2015 24.15 25 23.8 24.57 263,775
11/27/2015 23.96 24.28 23.8166 24.22 75,853
11/25/2015 23.25 23.82 23.19 23.82 153,060
11/24/2015 22.92 23.65 22.6211 23.21 184,449
11/23/2015 23.28 23.3 22.83 23.03 154,564
11/20/2015 23.3 23.5 22.27 22.76 158,702
11/19/2015 21.81 23.57 21.62 22.83 329,376
11/18/2015 21.31 21.94 20.67 21.86 189,389
11/17/2015 20.54 21.5 20.41 20.85 135,806
11/16/2015 19.8 20.45 19.76 20.41 121,715
11/13/2015 21.64 21.88 20 20.12 168,342
11/12/2015 21.52 22.28 21.0616 22.14 211,002
11/11/2015 20.67 22.072 20.21 21.6 328,297
11/10/2015 20.33 20.907 19.92 20.58 192,476
11/09/2015 21.2 21.54 19.78 20.64 215,006
11/06/2015 19.6 22.8 19.52 21.07 444,688
11/05/2015 19.3 19.47 18.65 19.14 153,418
11/04/2015 19.03 19.44 18.76 19.19 85,305
11/03/2015 18.84 19.19 18.14 18.91 109,499
11/02/2015 18.48 18.97 18.19 18.78 190,153
10/30/2015 18.97 19.28 18.3 18.62 188,728
10/29/2015 20.06 20.21 18.83 18.94 148,805
10/28/2015 19.45 20.59 18.45 20.16 147,736
10/27/2015 18.96 19.99 18.82 19.09 285,083
10/26/2015 20.18 20.86 19.08 19.39 190,744
10/23/2015 21.64 21.88 18.83 20.15 454,379
10/22/2015 21.65 22.12 21 21.24 127,861
10/21/2015 22.22 22.22 21.29 21.63 141,043
10/20/2015 24.25 24.37 21.39 21.97 222,736
10/19/2015 22.72 25 22 24.32 525,761
10/16/2015 20.29 22.7711 20.05 22.23 417,922
10/15/2015 20.63 20.98 20.05 20.4 128,386
10/14/2015 21.21 21.4 20.4101 20.52 86,026
10/13/2015 21.43 22.1 21 21.03 125,906
10/12/2015 21.02 21.77 20.46 21.59 133,641
10/09/2015 20.99 21.577 20.68 21 191,723
10/08/2015 22.07 22.294 20.58 21.08 191,234
10/07/2015 21.77 22.44 20.21 22.18 350,610
10/06/2015 20.26 22.14 20.26 21.5 255,223
10/05/2015 19.45 20.61 18.58 20.2 372,378
10/02/2015 16.31 19.31 16.31 19.11 338,163
10/01/2015 16.72 17.75 16.119 16.3 118,517
09/30/2015 15.73 16.895 15.62 16.77 154,296
09/29/2015 15.68 15.88 15.42 15.6 91,896
09/28/2015 16.17 16.386 15.228 15.66 183,834
09/25/2015 16.58 17.03 16.21 16.3 118,273
09/24/2015 16.8 16.87 16.14 16.52 125,689
09/23/2015 17.18 17.18 16.29 16.98 136,871
09/22/2015 17.83 17.98 17 17.11 141,620
09/21/2015 18.08 18.19 17.71 17.97 125,716
09/18/2015 18.1 19.14 18.01 18.05 170,600
09/17/2015 18.1 19.05 18.09 18.36 202,135
09/16/2015 17.76 18.65 17.6601 18.15 100,753
09/15/2015 17.85 17.9399 17.55 17.76 52,622
09/14/2015 18.06 18.2 17.64 17.82 45,257
09/11/2015 18.09 18.48 17.52 18.07 88,806
09/10/2015 18.26 18.42 17.69 18.03 81,065
09/09/2015 19.43 19.56 18.26 18.36 119,278
09/08/2015 19.26 19.3699 18.81 19.19 127,490
09/04/2015 18.47 19.11 18.3884 18.98 115,620
09/03/2015 18.03 18.71 17.99 18.67 125,035
09/02/2015 17.81 18.03 17.544 18 79,125
09/01/2015 17.42 17.98 17.42 17.49 76,282
08/31/2015 17.34 18.22 17 17.65 81,806
08/28/2015 17.84 18.07 17.38 17.56 93,675
08/27/2015 17.23 18.49 17.01 18.01 215,905
08/26/2015 16.86 17.199 16.15 17.14 91,642
08/25/2015 17 17.64 16.49 16.53 349,062
08/24/2015 18.59 18.59 16.6 16.67 372,259
08/21/2015 18.11 18.26 17.5501 18.05 111,141
08/20/2015 19.08 19.08 18.1255 18.28 128,650
08/19/2015 18.91 19.18 18.2 19.18 125,684
08/18/2015 19.86 19.95 18.9 19 74,843
08/17/2015 19.77 20.2867 19.292 19.79 114,601
08/14/2015 19.4 20.08 19.06 19.79 293,822
08/13/2015 17.89 19.55 17 19.41 240,856
08/12/2015 19.14 19.14 17.61 17.8 194,854
08/11/2015 17.9 19.38 17.9 19.05 190,252
08/10/2015 17.91 18.29 17.53 17.98 214,942
08/07/2015 17.07 18.2 16.95 17.89 487,876
08/06/2015 16 16 15.54 15.82 95,876
08/05/2015 15.65 16.08 15.27 15.92 145,578
08/04/2015 15.17 15.56 14.93 15.53 97,114
08/03/2015 15.4 15.425 15 15.12 41,786
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
*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?