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 |
| Mar 31, 2017 | $46.70 | $47.00 | $46.55 | $46.80 | 229 013 |
| Mar 30, 2017 | $46.70 | $46.85 | $46.00 | $46.70 | 188 976 |
| Mar 29, 2017 | $46.85 | $47.00 | $46.50 | $46.75 | 241 809 |
| Mar 28, 2017 | $46.90 | $47.10 | $46.35 | $46.95 | 339 636 |
| Mar 27, 2017 | $45.55 | $47.03 | $45.10 | $46.80 | 1 127 872 |
| Mar 24, 2017 | $44.75 | $49.25 | $44.40 | $44.70 | 914 457 |
| Mar 23, 2017 | $44.70 | $45.00 | $44.41 | $44.70 | 481 309 |
| Mar 22, 2017 | $44.95 | $47.00 | $44.40 | $44.75 | 1 102 154 |
| Mar 21, 2017 | $45.25 | $46.00 | $44.65 | $45.10 | 403 585 |
| Mar 20, 2017 | $44.60 | $45.67 | $44.42 | $45.20 | 675 015 |
| Mar 17, 2017 | $44.60 | $44.95 | $44.25 | $44.60 | 431 100 |
| Mar 16, 2017 | $45.35 | $45.50 | $44.47 | $44.80 | 283 861 |
| Mar 15, 2017 | $45.50 | $45.95 | $45.05 | $45.10 | 368 072 |
| Mar 14, 2017 | $45.00 | $45.60 | $44.95 | $45.30 | 325 953 |
| Mar 13, 2017 | $45.10 | $45.72 | $44.97 | $45.50 | 264 018 |
| Mar 10, 2017 | $44.60 | $45.20 | $43.85 | $45.05 | 2 213 215 |
| Mar 09, 2017 | $45.00 | $45.30 | $44.80 | $44.95 | 414 258 |
| Mar 08, 2017 | $45.05 | $45.75 | $44.51 | $45.05 | 831 435 |
| Mar 07, 2017 | $44.65 | $45.45 | $44.50 | $45.00 | 502 581 |
| Mar 06, 2017 | $45.10 | $45.38 | $44.60 | $44.75 | 957 989 |
| Mar 03, 2017 | $45.20 | $46.05 | $44.65 | $45.30 | 709 482 |
| Mar 02, 2017 | $45.75 | $46.50 | $45.10 | $45.30 | 689 704 |
| Mar 01, 2017 | $45.00 | $46.85 | $44.75 | $45.85 | 1 459 478 |
| Feb 28, 2017 | $46.55 | $46.55 | $44.85 | $45.00 | 774 376 |
| Feb 27, 2017 | $45.40 | $46.62 | $45.20 | $46.55 | 1 961 195 |
