NASDAQ:ABCO
Delisted
The Advisory Board Company Fund Price (Quote)
$53.83
+0 (+0%)
At Close: Jan 16, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.83 | $53.83 | Tuesday, 16th Jan 2018 ABCO stock ended at $53.83. During the day the stock fluctuated 0% from a day low at $53.83 to a day high of $53.83. |
| 90 days | $52.35 | $54.15 | |
| 52 weeks | $40.30 | $59.50 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2017 | $46.35 | $46.70 | $45.30 | $45.35 | 1 159 814 |
| Feb 23, 2017 | $46.75 | $46.80 | $46.53 | $46.65 | 357 598 |
| Feb 22, 2017 | $46.55 | $46.85 | $46.38 | $46.60 | 347 029 |
| Feb 21, 2017 | $46.30 | $47.00 | $46.30 | $46.65 | 501 472 |
| Feb 17, 2017 | $46.90 | $47.49 | $45.95 | $46.15 | 734 558 |
| Feb 16, 2017 | $47.40 | $47.40 | $46.85 | $47.25 | 278 574 |
| Feb 15, 2017 | $47.40 | $47.60 | $46.95 | $47.25 | 500 498 |
| Feb 14, 2017 | $46.95 | $47.60 | $46.70 | $47.40 | 860 456 |
| Feb 13, 2017 | $47.50 | $47.50 | $46.90 | $47.00 | 551 468 |
| Feb 10, 2017 | $47.40 | $47.80 | $47.05 | $47.25 | 547 820 |
| Feb 09, 2017 | $46.75 | $47.40 | $46.65 | $47.25 | 708 154 |
| Feb 08, 2017 | $46.45 | $46.75 | $46.25 | $46.40 | 576 978 |
| Feb 07, 2017 | $47.00 | $47.05 | $45.96 | $46.70 | 690 491 |
| Feb 06, 2017 | $47.15 | $47.65 | $46.50 | $46.75 | 696 263 |
| Feb 03, 2017 | $46.90 | $47.15 | $46.15 | $47.05 | 688 047 |
| Feb 02, 2017 | $46.00 | $51.22 | $45.83 | $47.05 | 1 863 652 |
| Feb 01, 2017 | $45.70 | $46.42 | $45.70 | $46.10 | 600 050 |
| Jan 31, 2017 | $45.00 | $45.65 | $44.80 | $45.50 | 470 634 |
| Jan 30, 2017 | $45.05 | $45.15 | $44.10 | $45.00 | 656 867 |
| Jan 27, 2017 | $44.75 | $45.35 | $44.03 | $45.05 | 785 595 |
| Jan 26, 2017 | $44.05 | $45.05 | $43.80 | $44.75 | 842 351 |
| Jan 25, 2017 | $43.70 | $44.20 | $43.40 | $44.00 | 836 935 |
| Jan 24, 2017 | $42.90 | $43.50 | $42.45 | $43.45 | 588 811 |
| Jan 23, 2017 | $42.60 | $43.08 | $42.00 | $42.85 | 837 435 |
| Jan 20, 2017 | $41.55 | $42.85 | $41.33 | $42.70 | 715 171 |
