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 29, 2016 | $29.49 | $29.49 | $29.49 | $29.49 | 774 600 |
| Feb 26, 2016 | $29.40 | $29.40 | $29.40 | $29.40 | 1 351 400 |
| Feb 25, 2016 | $27.81 | $27.81 | $27.81 | $27.81 | 2 610 600 |
| Feb 24, 2016 | $26.50 | $26.50 | $26.50 | $26.50 | 8 397 700 |
| Feb 23, 2016 | $36.29 | $36.29 | $36.29 | $36.29 | 623 200 |
| Feb 22, 2016 | $36.77 | $36.77 | $36.77 | $36.77 | 500 500 |
| Feb 19, 2016 | $37.41 | $37.41 | $37.41 | $37.41 | 623 400 |
| Feb 18, 2016 | $37.68 | $37.68 | $37.68 | $37.68 | 410 800 |
| Feb 17, 2016 | $39.27 | $39.27 | $39.27 | $39.27 | 274 000 |
| Feb 16, 2016 | $40.16 | $40.16 | $40.16 | $40.16 | 149 500 |
| Feb 12, 2016 | $40.25 | $40.25 | $40.25 | $40.25 | 262 800 |
| Feb 11, 2016 | $39.19 | $39.19 | $39.19 | $39.19 | 153 500 |
| Feb 10, 2016 | $39.98 | $39.98 | $39.98 | $39.98 | 193 300 |
| Feb 09, 2016 | $40.35 | $40.35 | $40.35 | $40.35 | 296 200 |
| Feb 08, 2016 | $41.83 | $41.83 | $41.83 | $41.83 | 219 000 |
| Feb 05, 2016 | $42.93 | $42.93 | $42.93 | $42.93 | 305 600 |
| Feb 04, 2016 | $43.54 | $43.54 | $43.54 | $43.54 | 147 800 |
| Feb 03, 2016 | $43.57 | $43.57 | $43.57 | $43.57 | 255 000 |
| Feb 02, 2016 | $45.31 | $45.31 | $45.31 | $45.31 | 336 800 |
| Feb 01, 2016 | $45.63 | $45.63 | $45.63 | $45.63 | 242 500 |
| Jan 29, 2016 | $45.77 | $45.77 | $45.77 | $45.77 | 346 600 |
| Jan 28, 2016 | $43.80 | $43.80 | $43.80 | $43.80 | 166 600 |
| Jan 27, 2016 | $43.76 | $43.76 | $43.76 | $43.76 | 388 700 |
| Jan 26, 2016 | $43.24 | $43.24 | $43.24 | $43.24 | 232 000 |
| Jan 25, 2016 | $44.52 | $44.52 | $44.52 | $44.52 | 256 500 |
