AUTOBYTEL Historical Stock Price

Below is the stock price history for Autobytel ABTL. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Autobytel stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Autobytel Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	0.77	0.77	0.77	0.77	300
2012-05-15	0.7998	0.7998	0.7997	0.7997	500
2012-05-14	0.76	0.77	0.76	0.77	9,840
2012-05-11	0.78	0.7948	0.78	0.7948	1,002
2012-05-10	0.79	0.80	0.79	0.7949	7,010
2012-05-09	0.82	0.82	0.8101	0.8101	455
2012-05-08	0.79	0.79	0.7602	0.79	1,733
2012-05-07	0.80	0.81	0.80	0.81	3,000
2012-05-04	0.87	0.89	0.79	0.81	7,151
2012-05-03	0.90	0.91	0.90	0.91	3,525
2012-05-02	0.93	0.93	0.91	0.92	4,450
2012-05-01	0.89	0.89	0.89	0.89	400
2012-04-30	0.92	0.92	0.92	0.92	100
2012-04-27	0.92	0.92	0.92	0.92	100
2012-04-26	0.89	0.89	0.89	0.89	100
2012-04-25	0.90	0.90	0.90	0.90	100
2012-04-24	0.905	0.905	0.905	0.905	150
2012-04-23	0.90	0.90	0.89	0.89	3,097
2012-04-20	0.89	0.9199	0.89	0.9199	1,600
2012-04-19	0.89	0.92	0.89	0.90	5,300
2012-04-18	0.86	0.9448	0.86	0.90	15,001
2012-04-17	0.8702	0.8702	0.87	0.87	600
2012-04-16	0.90	0.90	0.86	0.86	7,500
2012-04-13	0.9249	0.925	0.89	0.9023	8,400
2012-04-12	0.93	0.93	0.93	0.93	2,200
2012-04-11	0.9226	0.93	0.9226	0.93	792
2012-04-10	0.93	0.94	0.93	0.9321	10,501
2012-04-09	0.94	0.94	0.94	0.94	1,197
2012-04-05	0.9401	0.942	0.9401	0.942	3,600
2012-04-04	0.9514	0.9514	0.9514	0.9514	100

» More Autobytel Stock Price History