Ability Inc (ABIL) Historical Stock Data

Historical Data

In the past 30 trading days, ABIL is down -0.53% a day on average. There have been 13 days where Ability Inc closed green and 17 days where ABIL closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	1.27	1.21	↓$0.06 (-4.72%)	1.21	1.28	61.76K
2019-05-24	1.23	1.26	↑$0.02 (2.03%)	1.23	1.29	18.51K
2019-05-23	1.25	1.24	↓$0.01 (-0.80%)	1.22	1.28	45.11K
2019-05-22	1.26	1.27	↑$0.01 (0.79%)	1.25	1.32	19.16K
2019-05-21	1.26	1.27	↑$0.00 (0.40%)	1.24	1.30	34.07K
2019-05-20	1.26	1.28	↑$0.02 (1.59%)	1.23	1.32	55.62K
2019-05-17	1.24	1.30	↑$0.06 (4.84%)	1.23	1.30	91.34K
2019-05-16	1.29	1.28	↓$0.01 (-0.85%)	1.23	1.52	672.52K
2019-05-15	1.26	1.29	↑$0.03 (2.38%)	1.24	1.34	126.55K
2019-05-14	1.24	1.27	↑$0.03 (2.83%)	1.18	1.30	93.06K
2019-05-13	1.32	1.22	↓$0.10 (-7.58%)	1.19	1.34	126.63K
2019-05-10	1.35	1.32	↓$0.03 (-2.22%)	1.31	1.36	58.44K
2019-05-09	1.45	1.35	↓$0.10 (-6.90%)	1.35	1.45	81.92K
2019-05-08	1.40	1.45	↑$0.05 (3.28%)	1.38	1.49	258.69K
2019-05-07	1.42	1.39	↓$0.03 (-2.11%)	1.36	1.44	45.18K
2019-05-06	1.39	1.40	↑$0.01 (0.72%)	1.31	1.53	294.56K
2019-05-03	1.39	1.37	↓$0.02 (-1.44%)	1.33	1.43	35.13K
2019-05-02	1.35	1.37	↑$0.02 (1.48%)	1.31	1.47	56.17K
2019-05-01	1.36	1.35	↓$0.01 (-0.74%)	1.33	1.41	49.98K
2019-04-30	1.42	1.40	↓$0.02 (-1.27%)	1.34	1.43	39.70K
2019-04-29	1.43	1.42	↓$0.01 (-0.70%)	1.32	1.46	267.46K
2019-04-26	1.47	1.46	↓$0.01 (-0.68%)	1.42	1.47	41.54K
2019-04-25	1.47	1.46	↓$0.01 (-0.75%)	1.43	1.50	94.17K
2019-04-24	1.54	1.57	↑$0.03 (1.75%)	1.52	1.57	45.21K
2019-04-23	1.50	1.52	↑$0.02 (1.33%)	1.45	1.56	67.09K
2019-04-22	1.57	1.52	↓$0.05 (-2.99%)	1.28	1.60	86.51K
2019-04-18	1.67	1.59	↓$0.08 (-4.79%)	1.55	1.67	67.16K
2019-04-17	1.70	1.67	↓$0.03 (-1.77%)	1.66	1.71	28.57K
2019-04-16	1.72	1.69	↓$0.03 (-1.86%)	1.67	1.73	36.84K
2019-04-15	1.70	1.75	↑$0.05 (2.94%)	1.61	1.75	130.83K