Abengoa Stock Price History, ABGBY Historical Prices

Add to My Stocks
$1.06 $0.01 (0.93%) ABGBY stock closing price May 12, 2016 (Closing)

We provide 10 years stock price data for free. You can download Abengoa stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Abengoa price to earnings ratio data. The stock price was at a 5 year high of $30.16 on Sep 04, 2014 as seen from Abengoa stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-05-12 0.97 1.06 0.97 1.06 7,786 - -
2016-05-11 1.05 1.09 1.05 1.07 6,334 - -
2016-05-10 0.9 1.1 0.9 0.99 53,444 - -
2016-05-09 0.96 1.02 0.85 0.86 21,696 - -
2016-05-06 1.12 1.12 1.08 1.1 15,290 - -
2016-05-05 1.11 1.13 1.08 1.08 6,292 - -
2016-05-04 1.2 1.21 1.16 1.16 9,536 - -
2016-05-03 1.27 1.27 1.2 1.22 37,542 - -
2016-05-02 1.31 1.33 1.3 1.31 25,570 - -
2016-04-29 1.39 1.42 1.32 1.32 68,582 - -
2016-04-28 1 1.35 1 1.25 47,969 - -
2016-04-27 1.38 1.43 1.02 1.02 79,582 - -
2016-04-26 1.3 1.48 1.3 1.38 75,271 - -
2016-04-25 1.3 1.43 1.27 1.35 54,899 - -
2016-04-22 1.39 1.43 1.33 1.35 33,858 - -
2016-04-21 1.44 1.48 1.4 1.4 55,194 - -
2016-04-20 1.37 1.43 1.37 1.4 38,543 - -
2016-04-19 1.41 1.45 1.38 1.39 18,370 - -
2016-04-18 1.4 1.44 1.33 1.37 123,985 - -
2016-04-15 1.45 1.45 1.37 1.37 47,086 - -
2016-04-14 1.42 1.45 1.42 1.42 29,935 - -
2016-04-13 1.51 1.51 1.47 1.48 8,259 - -
2016-04-12 1.5 1.52 1.43 1.52 42,899 - -
2016-04-11 1.48 1.59 1.48 1.5 58,064 - -
2016-04-08 1.46 1.49 1.45 1.48 20,001 - -
2016-04-07 1.48 1.48 1.42 1.42 25,821 - -
2016-04-06 1.48 1.55 1.48 1.54 44,220 - -
2016-04-05 1.5 1.51 1.43 1.45 23,770 - -
2016-04-04 1.55 1.55 1.49 1.55 14,242 - -
2016-04-01 1.45 1.52 1.45 1.52 60,035 - -
2016-03-31 1.48 1.5 1.43 1.43 60,963 - -
2016-03-30 1.71 1.71 1.55 1.58 42,708 - -
2016-03-29 1.7 1.79 1.62 1.73 241,827 - -
2016-03-28 1.49 1.52 1.44 1.5 78,753 - -
2016-03-25 0 0 0 1.4 0 - -
2016-03-24 1.49 1.49 1.4 1.4 6,838 - -
2016-03-23 1.45 1.51 1.4 1.44 42,781 - -
2016-03-22 1.38 1.57 1.38 1.52 44,051 - -
2016-03-21 1.39 1.39 1.24 1.31 54,409 - -
2016-03-18 1.45 1.48 1.33 1.33 38,139 - -
2016-03-17 1.49 1.52 1.45 1.51 35,617 - -
2016-03-16 1.57 1.69 1.47 1.55 44,032 - -
2016-03-15 1.6 1.7 1.6 1.65 15,050 - -
2016-03-14 1.62 1.75 1.58 1.72 33,178 - -
2016-03-11 1.49 1.62 1.48 1.54 34,748 - -
2016-03-10 1.49 1.58 1.42 1.5 92,907 - -
2016-03-09 2.37 2.37 1.56 1.72 198,903 - -
2016-03-08 1.85 2.25 1.85 1.91 344,115 - -
2016-03-07 1.11 1.71 1.11 1.47 339,291 - -
2016-03-04 0.88 1.06 0.88 1.06 59,365 - -
2016-03-03 0.76 0.78 0.74 0.75 6,455 - -
2016-03-02 0.72 0.75 0.72 0.75 17,833 - -
2016-03-01 0.7 0.75 0.7 0.73 7,970 - -
2016-02-29 0.7 0.75 0.7 0.75 2,317 - -
2016-02-26 0.77 0.78 0.69 0.7 28,745 - -
2016-02-25 0.79 0.79 0.7 0.7 9,721 - -
2016-02-24 0.78 0.79 0.71 0.74 101,135 - -
2016-02-23 0.76 0.79 0.76 0.79 3,361 - -
2016-02-22 0.8 0.85 0.76 0.79 17,824 - -
2016-02-19 0.83 0.86 0.81 0.86 30,760 - -
2016-02-18 0.85 0.85 0.8 0.83 4,881 - -
2016-02-17 0.9 0.91 0.88 0.91 10,959 - -
2016-02-16 0.76 0.91 0.76 0.85 43,663 - -
2016-02-15 0 0 0 0.67 0 - -
2016-02-12 0.74 0.74 0.67 0.67 27,915 - -
2016-02-11 0.76 0.76 0.68 0.68 30,530 - -
2016-02-10 0.85 0.87 0.76 0.76 40,669 - -
2016-02-09 0.92 0.92 0.86 0.87 8,243 - -
2016-02-08 1 1 0.9 0.92 36,180 - -
2016-02-05 1 1 0.96 0.99 4,283 - -
2016-02-04 1.03 1.03 0.98 1.01 152,310 - -
2016-02-03 0.99 1.03 0.96 1.01 251,537 - -
2016-02-02 0.97 0.97 0.86 0.92 20,991 - -
2016-02-01 0.98 0.98 0.9 0.95 12,282 - -
2016-01-29 0.96 1 0.94 0.96 16,344 - -
2016-01-28 0.98 0.98 0.93 0.93 30,923 - -
2016-01-27 0.94 1.01 0.9 0.98 42,184 - -
2016-01-26 1.1 1.1 0.9 0.95 78,373 - -
2016-01-25 1.07 1.19 1.01 1.05 685,576 - -
2016-01-22 0.91 0.93 0.85 0.87 59,241 - -
2016-01-21 0.87 0.9 0.81 0.86 43,398 - -
2016-01-20 0.93 0.93 0.86 0.86 36,594 - -
2016-01-19 1.04 1.04 0.97 1 22,580 - -
2016-01-18 0 0 0 1.15 0 - -
2016-01-15 1.11 1.15 1.07 1.15 20,929 - -
2016-01-14 1.18 1.3 1.13 1.15 281,304 - -
2016-01-13 1.25 1.33 1.17 1.19 89,948 - -
2016-01-12 1.28 1.28 1.23 1.23 5,620 - -
2016-01-11 1.24 1.27 1.2 1.27 20,350 - -
Get more Data

Abengoa Stock History Chart

View ABGBY PE ratio, PS ratio stocks charts and compare with peers.
ABGBY Chart
Note: Compare Abengoa stock price history with the index and industry peers.

Abengoa Stock Price History: Past 5 years

Max Stock Price30.16Sep 04,2014
Min Stock Price0.67Feb 15,2016
Avg Stock Price14.02

ABGBY Industry Peers

Company Price Change (%)
Dmc Global Inc (BOOM)43.41.35 (3.02%)
Neff (NEFF)250 (0%)
Edison International (EIX)60.440.24 (0.4%)
Pacific Gas & Electric (PCG)40.20.31 (0.78%)
Pinnacle West Capital (PNW)76.110.7 (0.93%)
Empresas Ica (ICAYY)0.030.02 (40%)
Sunpower (SPWR)7.620.4 (4.99%)

Abengoa share price history helps an investor analyze a company's history and do Abengoa stock analysis . Abengoa stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. ABGBY stock saw a high of $1.06, and a low of $0.97 on last trading day. Looking at Abengoa stock history data, the P/S ratio was at a low of - on May 12, 2016.