Quantcast

Historical Stock Prices

ABTX 
$32.84
*  
0.12
0.37%
Get ABTX Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading ABTX now
Exchange:NASDAQ
Industry: Finance
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 14-MAR-2019 TO 14-JUN-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.
06/14/2019 33.075 33.16 32.44 32.84 54,671
06/13/2019 32.79 33.04 32.5 32.72 86,908
06/12/2019 32.67 32.76 32.37 32.64 70,642
06/11/2019 32.92 33.075 32.5 32.58 136,773
06/10/2019 32.49 33.48 32.2 32.77 102,757
06/07/2019 32.4 32.59 32.09 32.44 48,070
06/06/2019 32.71 32.79 31.9 32.52 55,482
06/05/2019 33.35 33.45 32.62 32.72 54,403
06/04/2019 32.97 33.63 32.61 33.45 99,231
06/03/2019 32.48 32.91 32.19 32.54 78,453
05/31/2019 32.82 33.28 32.26 32.46 57,101
05/30/2019 34.229 34.26 33.06 33.32 44,682
05/29/2019 34.05 34.33 33.61 34.19 65,503
05/28/2019 34.82 34.945 34.24 34.27 85,285
05/24/2019 34.75 35.03 34.59 34.95 69,311
05/23/2019 34.71 34.84 34.1 34.41 46,831
05/22/2019 35.2 35.235 34.88 35.08 41,154
05/21/2019 35.2 35.58 35.1 35.42 46,526
05/20/2019 34.79 35.62 34.51 35.09 62,121
05/17/2019 35.05 35.61 34.88 34.99 63,088
05/16/2019 35.04 35.58 35.04 35.35 67,563
05/15/2019 34.85 35 34.29 34.97 91,032
05/14/2019 34.85 35.43 34.46 35.15 82,483
05/13/2019 35.37 35.42 34.59 34.69 77,886
05/10/2019 35.37 36 35.13 35.9 69,171
05/09/2019 35.05 35.7 34.795 35.49 46,698
05/08/2019 35.64 35.85 35.37 35.37 66,474
05/07/2019 35.57 35.99 35.57 35.76 96,026
05/06/2019 35.26 36.18 35.26 35.96 51,857
05/03/2019 34.95 35.97 34.95 35.82 83,568
05/02/2019 34.63 35.15 34.63 34.9 68,329
05/01/2019 34.68 35.31 34.39 34.48 97,269
04/30/2019 35.26 35.33 34.44 34.57 112,751
04/29/2019 34.8 36.2 33.41 35.4 158,651
04/26/2019 35.82 36.64 35.045 36.25 140,272
04/25/2019 37.07 37.4699 36.52 37.06 39,435
04/24/2019 36.77 37.32 36.43 37.06 100,840
04/23/2019 36.16 36.84 35.73 36.74 66,015
04/22/2019 36.16 36.79 35.46 35.93 41,585
04/18/2019 36.92 37.21 36.46 36.54 56,426
04/17/2019 37.16 37.16 36.64 36.99 65,113
04/16/2019 36.53 37.07 36.39 36.96 56,543
04/15/2019 37 37.11 36.33 36.53 50,028
04/12/2019 36.53 37 36.29 36.85 47,586
04/11/2019 35.96 36.3625 35.79 36.28 48,216
04/10/2019 35.38 36.09 35.36 35.85 92,186
04/09/2019 35.91 36.03 35.48 35.49 71,525
04/08/2019 36.03 36.23 35.79 35.93 35,729
04/05/2019 35.83 36.13 35.53 36.04 46,741
04/04/2019 35.36 36.015 35.1 35.82 62,705
04/03/2019 35.4 35.565 34.92 35.35 93,791
04/02/2019 35.25 35.5 34.63 35.16 97,492
04/01/2019 33.98 34.95 33.98 34.88 149,528
03/29/2019 34.17 34.17 33.44 33.72 112,369
03/28/2019 33.4 34.09 33.17 33.99 124,392
03/27/2019 33.33 33.55 32.98 33.41 78,671
03/26/2019 32.97 33.67 32.67 33.35 272,448
03/25/2019 32.32 33.09 31.89 32.6 179,284
03/22/2019 34.12 34.12 32.08 32.27 185,198
03/21/2019 34.6 35.25 34.35 34.42 42,552
03/20/2019 35.76 36 34.73 34.77 35,771
03/19/2019 36.68 36.7 35.74 35.83 31,988
03/18/2019 36.36 36.92 36.36 36.57 70,229
03/15/2019 36.35 36.77 36.28 36.34 135,501
03/14/2019 36.33 36.56 36.25 36.36 49,691
*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