Historical Stock Price
|
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ABMD Historical Stock Prices |
| Preferred Stock Newsletter |
| ABMD Options Chain |
| ABMD Message Board |
ABIOMED (ABMD) has the following price history information. Looking back at ABMD historical stock prices for the last five trading days, on August 12, 2019, ABMD opened at $188.67, traded as high as $193.42 and as low as $187.43, and closed at $191.72. Trading volume was a total of 518.60K shares. On August 13, 2019, ABMD opened at $189.36, traded as high as $198.07 and as low as $189.32, and closed at $197.15. Trading volume was a total of 664.90K shares. On August 14, 2019, ABMD opened at $194.03, traded as high as $197.68 and as low as $189.73, and closed at $190.13. Trading volume was a total of 566.00K shares. On August 15, 2019, ABMD opened at $190.92, traded as high as $193.15 and as low as $190.27, and closed at $192.06. Trading volume was a total of 663.60K shares. On August 16, 2019, ABMD opened at $192.64, traded as high as $194.47 and as low as $191.84, and closed at $193.01. Trading volume was a total of 484.40K shares.
ABMD Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ABIOMED shares, starting with a $10,000 purchase of ABMD, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 08/17/2009 | |
| End date: | 08/16/2019 | |
| Start price/share: | $7.40 | |
| End price/share: | $193.01 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 2,508.24% | |
| Average Annual Total Return: | 38.55% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $260,887.50 | |
| Years: | 10.00 | |
 | |||||
| ABMD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $188.67 | $193.42 | $187.43 | $191.72 | 518.60K |
| 08/13/2019 | $189.36 | $198.07 | $189.32 | $197.15 | 664.90K |
| 08/14/2019 | $194.03 | $197.68 | $189.73 | $190.13 | 566.00K |
| 08/15/2019 | $190.92 | $193.15 | $190.27 | $192.06 | 663.60K |
| 08/16/2019 | $192.64 | $194.47 | $191.84 | $193.01 | 484.40K |
|
| About ABIOMED |
| ABIOMED is a provider of temporary mechanical circulatory support devices, and it provides a continuum of care to heart failure patients. Co.'s products include: Impella 2.5®, which is a percutaneous micro heart pump with an integrated motor and sensors; which is primarily used by either interventional cardiologists to support patients in the cath lab or by cardiac surgeons in the heart surgery suite; Impella 5.0 and Impella LD, which are percutaneous micro heart pumps with integrated motors and sensors for use primarily in the heart surgery suite; and Impella RP, which is a percutaneous catheter-based axial flow pump that is designed to allow more than four liters of flow per minute. |
| ABMD Historical Closing Prices | |
| Date | Close |
| 08/12/2019 | $191.72 |
| 08/13/2019 | $197.15 |
| 08/14/2019 | $190.13 |
| 08/15/2019 | $192.06 |
| 08/16/2019 | $193.01 |
| Healthcare Historical Prices |
| ABMD is categorized under the Healthcare sector; below are some other companies in the same sector:
ABT Historical Stock Prices Also explore: ABMD shares outstanding history |
