The Advisory Board Company (ABCO) Historical Stock Data
Historical Data
In the past 30 trading days, ABCO is down -0.04% a day on average. There have been 17 days where The Advisory Board Company closed green and 13 days where ABCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2017-11-17 | 53.75 | 53.83 | ↑$0.08 (0.14%) | 53.75 | 53.85 | 894.89K |
| 2017-11-16 | 53.80 | 53.78 | ↓$0.02 (-0.05%) | 53.75 | 53.83 | 706.14K |
| 2017-11-15 | 53.55 | 53.75 | ↑$0.20 (0.37%) | 53.55 | 53.75 | 1.24M |
| 2017-11-14 | 53.50 | 53.55 | ↑$0.05 (0.09%) | 53.45 | 53.60 | 2.77M |
| 2017-11-13 | 53.50 | 53.50 | ↑$0.00 (0.00%) | 53.35 | 53.55 | 3.57M |
| 2017-11-10 | 53.40 | 53.40 | ↑$0.00 (0.00%) | 53.23 | 53.53 | 4.99M |
| 2017-11-09 | 53.20 | 52.85 | ↓$0.35 (-0.66%) | 52.80 | 53.35 | 1.77M |
| 2017-11-08 | 53.40 | 53.45 | ↑$0.05 (0.09%) | 53.10 | 53.55 | 1M |
| 2017-11-07 | 53.15 | 53.45 | ↑$0.30 (0.56%) | 53.15 | 53.53 | 1.08M |
| 2017-11-06 | 53.70 | 53.15 | ↓$0.55 (-1.02%) | 53.05 | 53.70 | 1.33M |
| 2017-11-03 | 53.80 | 53.63 | ↓$0.17 (-0.33%) | 53.58 | 53.90 | 796.52K |
| 2017-11-02 | 53.80 | 53.80 | ↑$0.00 (0.00%) | 53.65 | 53.83 | 374.62K |
| 2017-11-01 | 53.95 | 53.80 | ↓$0.15 (-0.28%) | 53.68 | 53.95 | 852.07K |
| 2017-10-31 | 53.90 | 53.93 | ↑$0.02 (0.05%) | 53.75 | 54.05 | 626.79K |
| 2017-10-30 | 53.80 | 53.85 | ↑$0.05 (0.09%) | 53.75 | 53.90 | 246.61K |
| 2017-10-27 | 53.95 | 53.90 | ↓$0.05 (-0.09%) | 53.80 | 54.15 | 553.92K |
| 2017-10-26 | 53.90 | 53.90 | ↑$0.00 (0.00%) | 52.35 | 53.98 | 488.45K |
| 2017-10-25 | 53.80 | 53.90 | ↑$0.10 (0.19%) | 53.70 | 54.00 | 403.52K |
| 2017-10-24 | 53.90 | 53.75 | ↓$0.15 (-0.28%) | 53.75 | 53.95 | 266.48K |
| 2017-10-23 | 53.90 | 53.85 | ↓$0.05 (-0.09%) | 53.85 | 54.00 | 328.97K |
| 2017-10-20 | 53.90 | 53.90 | ↑$0.00 (0.00%) | 53.85 | 53.95 | 179.07K |
| 2017-10-19 | 53.75 | 53.90 | ↑$0.15 (0.28%) | 53.70 | 53.95 | 489.98K |
| 2017-10-18 | 53.80 | 53.75 | ↓$0.05 (-0.09%) | 53.70 | 53.83 | 746.07K |
| 2017-10-17 | 53.80 | 53.75 | ↓$0.05 (-0.09%) | 53.65 | 53.95 | 0.95M |
| 2017-10-16 | 53.90 | 53.85 | ↓$0.05 (-0.09%) | 53.80 | 53.90 | 1.17M |
| 2017-10-13 | 53.90 | 53.90 | ↑$0.00 (0.00%) | 53.80 | 54.00 | 1.71M |
| 2017-10-12 | 53.90 | 53.90 | ↑$0.00 (0.00%) | 53.85 | 53.95 | 1.06M |
| 2017-10-11 | 53.65 | 53.90 | ↑$0.25 (0.47%) | 53.65 | 54.05 | 1.38M |
| 2017-10-10 | 53.85 | 53.70 | ↓$0.15 (-0.28%) | 53.60 | 53.95 | 576.71K |
| 2017-10-09 | 53.90 | 53.80 | ↓$0.10 (-0.19%) | 53.73 | 54.10 | 880.41K |
Create an account or log in to view more rows.
$ABCO we want higher!!!
$ABCO Hold on to your Butts.
$ABCO we always finish green after a red week. Less go!
$ABCO how long until we take off?
$ABCO do what the markets tells you to do not the other way around
$ABCO LOADING UP HERE!
$ABCO holding unfortunately lol
$ABCO volume is almost nonexistent
$ABCO is the dump over
$ABCO bear trap dude