Quantcast

Historical Stock Prices

ABG 
$75.65
*  
0.22
0.29%
Get ABG Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ABG now
Exchange:NYSE
Industry: Consumer Durables
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 75.67 76.04 74.56 75.65 141,956
04/17/2019 76.76 77.41 75.62 75.87 152,370
04/16/2019 75.56 76.77 75.45 76.4 181,474
04/15/2019 75.29 75.9 74.74 75.39 179,874
04/12/2019 73.46 75.56 73.42 75.35 191,548
04/11/2019 72.6 73.37 72.47 73.1 135,310
04/10/2019 71.77 72.69 71.09 72.64 143,234
04/09/2019 71.8 72.33 71.27 71.74 104,915
04/08/2019 71.45 72.75 70.99 72.16 116,395
04/05/2019 73.11 73.4 71.35 71.61 109,399
04/04/2019 71.31 72.93 71 72.83 147,921
04/03/2019 70.72 71.89 70.46 71.36 159,323
04/02/2019 71.1 71.15 69.6401 70.22 158,180
04/01/2019 69.91 71.09 69.37 70.95 148,154
03/29/2019 68.89 69.98 68.63 69.36 271,618
03/28/2019 69.91 70.91 68.1 68.58 236,948
03/27/2019 68.54 69.93 68.54 69.62 137,792
03/26/2019 68 69.4 67.27 68.57 120,246
03/25/2019 66.71 68.76 66.46 67.94 136,102
03/22/2019 69.38 69.46 66.835 66.89 168,298
03/21/2019 67.88 69.53 67.88 69.31 129,707
03/20/2019 68.34 69.34 67.92 68.08 134,858
03/19/2019 69.26 69.5 68.16 68.43 131,001
03/18/2019 68.2 69.26 67.64 68.94 120,323
03/15/2019 68.37 69.28 67.99 68.29 280,277
03/14/2019 68.52 68.715 67.79 67.85 82,974
03/13/2019 68.24 69.48 68.24 69 143,187
03/12/2019 68.08 68.24 67.38 68 111,773
03/11/2019 66.86 67.94 66.68 67.63 118,797
03/08/2019 65.95 67.3 65.77 67.03 184,347
03/07/2019 66.99 67.59 65.54 66.39 164,840
03/06/2019 67.84 68.134 66.69 66.99 294,134
03/05/2019 69.22 69.22 67.6 68.04 189,758
03/04/2019 71.22 71.22 68.57 68.76 213,844
03/01/2019 72.55 73.23 70.66 71.19 174,128
02/28/2019 71.5 72.67 70.235 71.79 105,913
02/27/2019 71.45 72.75 71.45 71.57 158,336
02/26/2019 71.13 71.68 70.16 71.38 95,834
02/25/2019 70.69 71.26 70.12 70.78 219,886
02/22/2019 70.93 71.92 70.02 70.37 121,616
02/21/2019 72.95 73.09 70.495 71 158,737
02/20/2019 70.96 73.29 70.92 72.95 143,532
02/19/2019 70.65 72 69.85 70.8 150,286
02/15/2019 70.6 72.196 70.18 71.9 182,581
02/14/2019 69.83 70.67 69.2 69.99 211,199
02/13/2019 70.3 71.02 69.58 70.62 152,244
02/12/2019 69.4 70 68.9 69.98 160,392
02/11/2019 69.03 69.575 67.91 69.02 151,487
02/08/2019 69.18 69.66 68.67 69.02 221,781
02/07/2019 73.62 73.62 68.58 69.18 223,429
02/06/2019 75.1 75.82 71.3575 73.63 333,953
02/05/2019 72.49 72.86 71.38 72.46 139,629
02/04/2019 70.58 72.22 69.81 72.15 252,706
02/01/2019 70.48 70.69 69.8 70.51 277,599
01/31/2019 69.84 70.99 69.53 70.65 264,851
01/30/2019 69.39 70.37 68.74 70.22 191,565
01/29/2019 69.68 69.68 68.64 69.1 79,103
01/28/2019 68.76 70.58 68.63 69.56 101,656
01/25/2019 69.47 70.39 69.04 69.88 93,451
01/24/2019 69.33 69.7 68.21 68.92 247,463
01/23/2019 70.72 70.98 68.98 69.32 167,028
01/22/2019 72.16 72.5799 69.99 70.52 150,559
01/18/2019 71.78 72.84 71.5062 72.63 436,862
*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?



Smart Portfolio