Historical Stock Price
| Home |
| Free Dividend Report |
| ABAX Dividend History |
| ABAX Historical Stock Prices |
| Preferred Stock Newsletter |
| ABAX Options Chain |
| Stock Message Boards |
ABAX (ABAX) has the following price history information. Looking back at ABAX historical stock prices for the last five trading days, on July 25, 2018, ABAX opened at $83.11, traded as high as $83.33 and as low as $83.10, and closed at $83.13. Trading volume was a total of 70.20K shares. On July 26, 2018, ABAX opened at $83.19, traded as high as $83.24 and as low as $83.10, and closed at $83.23. Trading volume was a total of 64.90K shares. On July 27, 2018, ABAX opened at $83.17, traded as high as $83.20 and as low as $83.04, and closed at $83.05. Trading volume was a total of 98.60K shares. On July 30, 2018, ABAX opened at $83.10, traded as high as $83.18 and as low as $83.04, and closed at $83.09. Trading volume was a total of 350.90K shares. On July 31, 2018, ABAX opened at $83.11, traded as high as $83.24 and as low as $83.00, and closed at $83.00. Trading volume was a total of 354.70K shares.
ABAX Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ABAX shares, starting with a $10,000 purchase of ABAX, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 09/16/2014 | ||
| End date: | 07/31/2018 | ||
| Start price/share: | $52.00 | ||
| End price/share: | $83.00 | ||
| Starting shares: | 192.31 | ||
| Ending shares: | 199.52 | ||
| Dividends reinvested/share: | $1.94 | ||
| Total return: | 65.60% | ||
| Average Annual Total Return: | 13.91% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,562.24 | ||
| Years: | 3.87 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 09/16/2014 | ||
| End date: | 07/31/2018 | ||
| Start price/share: | $52.00 | ||
| End price/share: | $83.00 | ||
| Dividends collected/share: | $1.94 | ||
| Total return: | 63.35% | ||
| Average Annual Total Return: | 13.50% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,332.49 | ||
| Years: | 3.87 | ||
 | |||||
| ABAX Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/25/2018 | $83.11 | $83.33 | $83.10 | $83.13 | 70.20K |
| 07/26/2018 | $83.19 | $83.24 | $83.10 | $83.23 | 64.90K |
| 07/27/2018 | $83.17 | $83.20 | $83.04 | $83.05 | 98.60K |
| 07/30/2018 | $83.10 | $83.18 | $83.04 | $83.09 | 350.90K |
| 07/31/2018 | $83.11 | $83.24 | $83.00 | $83.00 | 354.70K |
|
| About ABAX |
| Abaxis is engaged in developing, manufacturing and marketing portable blood analysis systems for use in the human or veterinary patient-care to provide clinicians with blood constituent measurements. Co. has two business segments: medical market, with products manufactured and sold in this segment primarily consist of Piccolo chemistry analyzers and medical reagent discs; and veterinary market, with product offerings that include VetScan chemistry analyzers and veterinary reagent discs, VetScan hematology instruments and related reagent kits, VetScan VSpro specialty analyzers and related consumables, VetScan i-STAT analyzers and related consumables and VetScan rapid tests. |
| ABAX Historical Closing Prices | |
| Date | Close |
| 07/25/2018 | $83.13 |
| 07/26/2018 | $83.23 |
| 07/27/2018 | $83.05 |
| 07/30/2018 | $83.09 |
| 07/31/2018 | $83.00 |
| Healthcare Historical Prices |
| ABAX is categorized under the Healthcare sector; below are some other companies in the same sector:
ABBV Historical Stock Prices Also explore: ABAX shares outstanding history
|
Free ABAX Email Alerts:
ABAX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.