Historical Stock Price
ETFs Holding ABCO »    ABCO Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/20/2017 $57.00 $58.20 $56.65 $56.90 846.50K
07/21/2017 $57.05 $57.25 $56.55 $57.20 393.60K
07/24/2017 $57.00 $57.60 $56.66 $57.20 422.90K
07/25/2017 $57.20 $57.45 $56.85 $57.05 272.60K
07/26/2017 $57.20 $57.20 $55.85 $56.05 356.50K
The Advisory Board provides research and insight, performance technology software, data- and tech-enabled services, and consulting and management services, through discrete programs to hospitals, health systems, independent medical groups, pharmaceutical and biotechnology companies, health care insurers, medical device companies, and colleges, universities, and other health care-focused organizations and educational institutions. Co.'s programs are rooted across four areas: best practices research and insight, performance technology software, data- and tech-enabled services, consulting and management services.
ABCO historical stock prices picture
Advisory Board (ABCO) has the following price history information. Looking back at ABCO historical stock prices for the last five trading days, on July 20, 2017, ABCO opened at $57.00, traded as high as $58.20 and as low as $56.65, and closed at $56.90. Trading volume was a total of 846.50K shares. On July 21, 2017, ABCO opened at $57.05, traded as high as $57.25 and as low as $56.55, and closed at $57.20. Trading volume was a total of 393.60K shares. On July 24, 2017, ABCO opened at $57.00, traded as high as $57.60 and as low as $56.66, and closed at $57.20. Trading volume was a total of 422.90K shares. On July 25, 2017, ABCO opened at $57.20, traded as high as $57.45 and as low as $56.85, and closed at $57.05. Trading volume was a total of 272.60K shares. On July 26, 2017, ABCO opened at $57.20, traded as high as $57.20 and as low as $55.85, and closed at $56.05. Trading volume was a total of 356.50K shares.

ABCO Historical Stock Prices By Date:

ABCO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Advisory Board shares, starting with a $10,000 purchase of ABCO, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/27/2007
End date: 07/26/2017
Start price/share: $26.21
End price/share: $56.05
Dividends collected/share: $0.00
Total return: 113.85%
Average Annual Total Return: 7.89%
Starting investment: $10,000.00
Ending investment: $21,379.26
Years: 10.01
Date Close
07/20/2017$56.90
07/21/2017$57.20
07/24/2017$57.20
07/25/2017$57.05
07/26/2017$56.05
ABCO is categorized under the Industrials sector; below are some other companies in the same sector:

ABFS Historical Stock Prices
ABM Historical Stock Prices
ACCO Historical Stock Prices
ACM Historical Stock Prices
ACPW Historical Stock Prices
ACU Historical Stock Prices
ACY Historical Stock Prices
ADEP Historical Stock Prices
ADS Historical Stock Prices
ADT Historical Stock Prices

ABCO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.