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: | 04/01/2013 | ||
| End date: | 07/31/2018 | ||
| Start price/share: | $47.04 | ||
| End price/share: | $83.00 | ||
| Starting shares: | 212.59 | ||
| Ending shares: | 221.55 | ||
| Dividends reinvested/share: | $2.14 | ||
| Total return: | 83.89% | ||
| Average Annual Total Return: | 12.10% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,391.14 | ||
| Years: | 5.33 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/01/2013 | ||
| End date: | 07/31/2018 | ||
| Start price/share: | $47.04 | ||
| End price/share: | $83.00 | ||
| Dividends collected/share: | $2.14 | ||
| Total return: | 80.99% | ||
| Average Annual Total Return: | 11.76% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,095.54 | ||
| Years: | 5.33 | ||
 | |||||
| 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:
