AMERICAN BILTRITE Historical Stock Price

Below is the stock price history for American Biltrite ABL. Data is recorded each day for the historical open, high, low, close and volume. The American Biltrite stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American Biltrite Historical Stock Price

DateOpenHighLowCloseVolume
2012-01-26 4.17 4.17 4.12 4.13 1,300
2012-01-25 4.22 4.22 4.22 4.22 200
2012-01-18 4.28 4.28 4.15 4.19 298
2012-01-17 4.42 4.42 4.26 4.27 500
2012-01-13 4.55 4.57 4.55 4.57 200
2012-01-12 4.66 4.66 4.66 4.66 100
2012-01-10 5.27 5.27 4.82 4.82 585
2012-01-09 5.00 5.01 4.92 4.92 703
2012-01-03 5.38 5.38 5.38 5.38 100
2011-12-22 4.50 4.50 4.50 4.50 17
2011-11-21 5.04 5.04 5.04 5.04 462
2011-10-31 5.14 5.15 5.14 5.15 200
2011-10-24 5.74 5.74 5.74 5.74 100
2011-10-04 6.08 6.08 5.70 5.70 810
2011-09-28 5.70 5.80 5.70 5.80 1,500
2011-09-27 6.26 6.26 6.26 6.26 100
2011-09-02 6.19 6.30 6.19 6.29 544
2011-08-31 6.17 6.17 6.17 6.17 300
2011-08-18 5.95 5.95 5.95 5.95 100
2011-08-15 6.25 6.25 6.25 6.25 42
2011-08-12 6.02 6.35 6.02 6.30 1,550
2011-08-04 8.55 8.55 7.96 7.96 900
2011-07-29 8.44 8.44 8.35 8.35 215
2011-07-22 9.73 9.73 9.73 9.73 100
2011-07-14 9.81 9.81 9.72 9.72 306
2011-06-28 9.16 9.44 9.16 9.44 350
2011-06-14 7.74 7.75 7.74 7.75 860
2011-06-13 7.72 7.99 7.72 7.99 300
2011-05-25 8.65 8.66 8.59 8.59 786
2011-05-24 8.83 8.83 8.83 8.83 100

» More American Biltrite Stock Price History

To see other companies like American Biltrite (ABL), view our stock market today for news, and other data.