Quantcast
ABMD

Historical Stock Prices

$323.21
*  
14.22
4.21%
Get ABMD Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading ABMD now
Exchange:NASDAQ
Industry: Health Care
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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 334.24 337.39 322.87 323.21 405,967
03/21/2019 337.94 348.275 337.1 337.43 529,036
03/20/2019 337.9 344.69 337.9 339.66 411,110
03/19/2019 334.6 339.95 330.99 339.36 345,311
03/18/2019 334.68 336 328.67 333.25 465,379
03/15/2019 326.89 335.02 326.89 333.23 562,779
03/14/2019 325.39 326.7674 322.44 325.61 226,637
03/13/2019 323.43 329.54 322.235 325.63 244,826
03/12/2019 319.64 324.24 318.3292 323.76 248,355
03/11/2019 313.13 320.6 310.98 319.2 248,235
03/08/2019 314 314.93 305.37 314.21 399,937
03/07/2019 317.85 320.39 311.4 317.42 434,727
03/06/2019 334.23 336.18 317.43 317.85 707,366
03/05/2019 337.48 337.48 332.4 333.21 345,313
03/04/2019 348.22 352.87 332.53 338.2 374,815
03/01/2019 337.2 351.58 336.95 348.06 374,956
02/28/2019 336.43 339.75 332.42 334.5 415,254
02/27/2019 339.17 345 334.53 336.17 445,914
02/26/2019 350.72 352 337.635 342.87 587,126
02/25/2019 354.28 357 346.1656 352.89 363,036
02/22/2019 359.47 360.877 351.77 352.6 422,858
02/21/2019 362.02 362.02 356.67 358.36 313,949
02/20/2019 360.57 362.29 355.265 362.25 368,840
02/19/2019 361.77 364.31 358.06 359.37 307,102
02/15/2019 360 362.33 357.1 362.06 311,348
02/14/2019 357.61 361.02 353.95 357.82 254,469
02/13/2019 357.74 364.15 353.37 361.5 300,003
02/12/2019 359.48 361.76 353.845 358.08 370,315
02/11/2019 343.52 356.3 342.55 354.92 508,335
02/08/2019 338.53 341.52 336.935 341.21 303,492
02/07/2019 340.26 344.02 335.52 341.61 299,554
02/06/2019 345.25 350 340.01 344.78 435,166
02/05/2019 334.16 350.49 333.995 344.28 764,321
02/04/2019 349.18 352.44 316.38 330.41 1,680,441
02/01/2019 348.79 351.45 340.92 351.08 496,624
01/31/2019 359.54 362.67 342.3479 351.07 1,072,467
01/30/2019 331.11 339.91 327.38 339.59 412,342
01/29/2019 338.38 339.55 326.4844 330.38 374,130
01/28/2019 348.9 349.995 333.7612 336.9 388,726
01/25/2019 349.99 353.92 346.46 349.37 415,134
01/24/2019 337.5 349.34 334.95 348.5 734,127
01/23/2019 339.14 344.97 332.75 336.98 374,788
01/22/2019 333.55 339.67 330.8505 336.13 669,121
01/18/2019 335.2 337.16 326.495 333.74 452,771
01/17/2019 324.06 332.94 324.06 330.32 292,943
01/16/2019 326.06 332.93 323.29 324.13 476,337
01/15/2019 316.62 327.57 316.62 325.61 356,564
01/14/2019 321.9 322 314.06 315.25 343,357
01/11/2019 332.77 334.1979 320.52 323.8 545,062
01/10/2019 334.1 340.87 322.77 335.13 531,034
01/09/2019 324.74 342.97 322.1 336.4 623,715
01/08/2019 318.45 323.095 312.22 318.42 551,778
01/07/2019 313.5 315.5 305.56 314.8 710,328
01/04/2019 305.31 321.4752 304.98 313.44 623,759
01/03/2019 307.25 311.7353 293.658 302.29 665,280
01/02/2019 315.94 320.71 307.03 309.96 589,880
12/31/2018 320.3 329.91 320.3 325.04 483,727
12/28/2018 317.47 324.7767 314 318.17 489,051
12/27/2018 302.92 315.91 300.05 315.67 659,454
12/26/2018 282 307.81 282 307.44 536,297
12/24/2018 286.04 286.76 274.02 281.08 340,737
*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