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. The Autobytel 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.

Autobytel Historical Stock Price

DateOpenHighLowCloseVolume
2017-10-06 7.08 7.08 6.92 7.01 1,600
2017-10-05 7.19 7.20 7.08 7.08 2,781
2017-10-04 7.14 7.22 7.14 7.16 1,764
2017-10-03 7.19 7.20 7.09 7.11 2,548
2017-10-02 6.95 7.17 6.95 7.10 8,192
2017-09-29 7.05 7.05 6.75 6.75 6,814
2017-09-28 7.10 7.12 6.98 7.01 906
2017-09-27 7.19 7.22 7.09 7.19 2,243
2017-09-26 7.38 7.38 7.15 7.18 2,726
2017-09-25 7.65 7.65 7.18 7.28 5,375
2017-09-22 7.67 7.71 7.66 7.70 1,600
2017-09-21 7.73 7.73 7.59 7.63 4,012
2017-09-20 7.67 7.88 7.67 7.72 5,084
2017-09-19 7.61 7.68 7.57 7.61 1,709
2017-09-18 7.69 7.82 7.66 7.66 2,842
2017-09-15 7.79 7.79 7.64 7.71 5,355
2017-09-14 8.01 8.05 7.72 7.77 3,700
2017-09-13 7.86 8.00 7.85 8.00 1,366
2017-09-12 7.80 7.89 7.78 7.81 3,540
2017-09-11 7.83 7.87 7.61 7.74 1,865
2017-09-08 7.49 7.67 7.43 7.59 2,539
2017-09-07 7.69 7.80 7.48 7.48 2,582
2017-09-06 7.65 7.73 7.53 7.63 2,456
2017-09-05 7.71 7.73 7.51 7.65 5,075
2017-09-01 7.28 7.70 7.28 7.61 2,274
2017-08-31 7.61 7.61 7.28 7.28 3,993
2017-08-30 7.67 7.67 7.50 7.51 4,648
2017-08-29 7.79 7.82 7.67 7.67 1,373
2017-08-28 7.87 7.87 7.73 7.76 1,721
2017-08-25 7.76 7.83 7.61 7.78 6,394

» More Autobytel Stock Price History

To see other companies like Autobytel (ABTL), view our stock market today for news, and other data.