Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ABCO Historical Stock Prices |
| Preferred Stock Newsletter |
| ABCO Options Chain |
| Stock Message Boards |
ABCO (ABCO) has the following price history information. Looking back at ABCO historical stock prices for the last five trading days, on November 13, 2017, ABCO opened at $53.50, traded as high as $53.55 and as low as $53.35, and closed at $53.50. Trading volume was a total of 3.57M shares. On November 14, 2017, ABCO opened at $53.50, traded as high as $53.60 and as low as $53.45, and closed at $53.55. Trading volume was a total of 2.79M shares. On November 15, 2017, ABCO opened at $53.55, traded as high as $53.75 and as low as $53.55, and closed at $53.75. Trading volume was a total of 1.44M shares. On November 16, 2017, ABCO opened at $53.80, traded as high as $53.83 and as low as $53.75, and closed at $53.78. Trading volume was a total of 711.30K shares. On November 17, 2017, ABCO opened at $53.75, traded as high as $53.85 and as low as $53.75, and closed at $53.83. Trading volume was a total of 895.10K shares.
ABCO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ABCO shares, starting with a $10,000 purchase of ABCO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 09/12/2014 | |
| End date: | 11/17/2017 | |
| Start price/share: | $50.04 | |
| End price/share: | $53.83 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 7.57% | |
| Average Annual Total Return: | 2.32% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $10,757.47 | |
| Years: | 3.18 | |
 | |||||
| ABCO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/13/2017 | $53.50 | $53.55 | $53.35 | $53.50 | 3.57M |
| 11/14/2017 | $53.50 | $53.60 | $53.45 | $53.55 | 2.79M |
| 11/15/2017 | $53.55 | $53.75 | $53.55 | $53.75 | 1.44M |
| 11/16/2017 | $53.80 | $53.83 | $53.75 | $53.78 | 711.30K |
| 11/17/2017 | $53.75 | $53.85 | $53.75 | $53.83 | 895.10K |
|
| About ABCO |
| The Advisory Board provides research and insight, performance technology software, data- and tech-enabled services, and consulting and management services, through discrete programs to hospitals, health systems, independent medical groups, pharmaceutical and biotechnology companies, health care insurers, medical device companies, and colleges, universities, and other health care-focused organizations and educational institutions. Co.'s programs are rooted across four areas: best practices research and insight, technology software, data- and tech-enabled services, consulting and management services. |
| ABCO Historical Closing Prices | |
| Date | Close |
| 11/13/2017 | $53.50 |
| 11/14/2017 | $53.55 |
| 11/15/2017 | $53.75 |
| 11/16/2017 | $53.78 |
| 11/17/2017 | $53.83 |
| Industrials Historical Prices |
| ABCO is categorized under the Industrials sector; below are some other companies in the same sector:
ABFS Historical Stock Prices
|
Free ABCO Email Alerts:
ABCO 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%.