Aberdeen Asset Management (ABDNF) Exchange: PINK

  1. Overview
  2. Aberdeen Asset Management (ABDNF)

Data as of April 25, 2024

$4.35 ($0.00) 0.00%

Aberdeen Asset Management - Daily Information
Click for more stock information on Aberdeen Asset Management.
Daily Information Data
Date April 25, 2024
Open $4.35
Previous Close $4.35
High $4.35
Low $4.35
Adjusted Open $4.35
Previous Adjusted Close $4.35
Adjusted High $4.35
Adjusted Low $4.35

About Aberdeen Asset Management (ABDNF)

DELISTED - No Description Available

Invest in Aberdeen Asset Management (ABDNF)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Aberdeen Asset Management (ABDNF)

Date Open High Low Close Adj.Close Volume
2017-08-30 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-29 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-28 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-25 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-24 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-23 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-22 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-21 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-18 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-17 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-16 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-15 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-14 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-11 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-10 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-09 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-08 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-07 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-04 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-03 $4.35 $4.35 $4.35 $4.35 $4.35 0
2017-08-02 $4.35 $4.35 $4.35 $4.35 $4.35 100
2017-08-01 $4.03 $4.03 $4.03 $4.03 $4.03 52
2017-07-31 $4.03 $4.03 $4.03 $4.03 $4.03 0
2017-07-28 $4.03 $4.03 $4.03 $4.03 $4.03 0
2017-07-27 $4.03 $4.03 $4.03 $4.03 $4.03 0
2017-07-26 $4.03 $4.03 $4.03 $4.03 $4.03 0
2017-07-25 $4.03 $4.03 $4.03 $4.03 $4.03 0
2017-07-24 $4.03 $4.03 $4.03 $4.03 $4.03 1,000
2017-07-21 $4.08 $4.08 $4.08 $4.08 $4.08 0
2017-07-20 $4.08 $4.08 $4.08 $4.08 $4.08 0
2017-07-19 $4.08 $4.08 $4.08 $4.08 $4.08 0
2017-07-18 $4.08 $4.08 $4.08 $4.08 $4.08 0
2017-07-17 $4.08 $4.08 $4.08 $4.08 $4.08 0
2017-07-14 $4.08 $4.08 $4.08 $4.08 $4.08 300
2017-07-13 $3.90 $3.90 $3.90 $3.90 $3.90 0
2017-07-12 $3.90 $3.90 $3.90 $3.90 $3.90 0
2017-07-11 $3.90 $3.90 $3.90 $3.90 $3.90 0
2017-07-10 $3.90 $3.90 $3.90 $3.90 $3.90 0
2017-07-07 $3.90 $3.90 $3.90 $3.90 $3.90 0
2017-07-06 $3.90 $3.90 $3.90 $3.90 $3.90 0
2017-07-05 $3.90 $3.90 $3.90 $3.90 $3.90 0
2017-07-03 $3.90 $3.90 $3.90 $3.90 $3.90 0
2017-06-30 $3.90 $3.90 $3.90 $3.90 $3.90 998
2017-06-29 $3.74 $3.74 $3.74 $3.74 $3.74 0
2017-06-28 $3.74 $3.74 $3.74 $3.74 $3.74 300
2017-06-27 $3.61 $3.61 $3.61 $3.61 $3.61 0
2017-06-26 $3.61 $3.61 $3.61 $3.61 $3.61 0
2017-06-23 $3.61 $3.61 $3.61 $3.61 $3.61 0
2017-06-22 $3.61 $3.64 $3.61 $3.61 $3.61 4,525
2017-06-21 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-06-20 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-06-19 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-06-16 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-06-15 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-06-14 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-06-13 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-06-12 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-06-09 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-06-08 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-06-07 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-06-06 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-06-05 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-06-02 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-06-01 $3.64 $3.64 $3.64 $3.64 $3.64 0
2017-05-31 $3.73 $3.73 $3.64 $3.64 $3.64 9,122
2017-05-30 $3.87 $3.87 $3.87 $3.87 $3.87 0
2017-05-26 $3.87 $3.87 $3.87 $3.87 $3.87 0
2017-05-25 $3.87 $3.87 $3.87 $3.87 $3.87 0
2017-05-24 $3.87 $3.87 $3.87 $3.87 $3.87 0
2017-05-23 $3.87 $3.87 $3.87 $3.87 $3.87 0
2017-05-22 $3.87 $3.87 $3.87 $3.87 $3.87 0
2017-05-19 $3.87 $3.87 $3.87 $3.87 $3.87 0
2017-05-18 $3.87 $3.87 $3.87 $3.87 $3.87 0
2017-05-17 $3.87 $3.87 $3.87 $3.87 $3.87 0
2017-05-16 $3.87 $3.87 $3.87 $3.87 $3.87 0
2017-05-15 $3.87 $3.87 $3.87 $3.87 $3.87 0
2017-05-12 $3.87 $3.87 $3.87 $3.87 $3.87 2
2017-05-11 $3.87 $3.87 $3.87 $3.87 $3.87 0
2017-05-10 $3.87 $3.87 $3.87 $3.87 $3.80 100
2017-05-09 $3.65 $3.65 $3.65 $3.65 $3.58 0
2017-05-08 $3.65 $3.65 $3.65 $3.65 $3.58 0
2017-05-05 $3.65 $3.65 $3.65 $3.65 $3.58 0
2017-05-04 $3.65 $3.65 $3.65 $3.65 $3.58 0
2017-05-03 $3.65 $3.65 $3.65 $3.65 $3.58 200
2017-05-02 $3.65 $3.65 $3.65 $3.65 $3.58 0
2017-05-01 $3.65 $3.65 $3.65 $3.65 $3.58 0
2017-04-28 $3.65 $3.65 $3.65 $3.65 $3.58 0
2017-04-27 $3.65 $3.65 $3.65 $3.65 $3.58 0
2017-04-26 $3.65 $3.65 $3.65 $3.65 $3.58 0
2017-04-25 $3.65 $3.65 $3.65 $3.65 $3.58 0
2017-04-24 $3.65 $3.65 $3.65 $3.65 $3.58 300
2017-04-21 $3.52 $3.52 $3.52 $3.52 $3.45 0
2017-04-20 $3.52 $3.52 $3.52 $3.52 $3.45 0
2017-04-19 $3.52 $3.52 $3.52 $3.52 $3.45 0
2017-04-18 $3.52 $3.52 $3.52 $3.52 $3.45 0
2017-04-17 $3.52 $3.52 $3.52 $3.52 $3.45 0
2017-04-13 $3.52 $3.52 $3.52 $3.52 $3.45 300
2017-04-12 $3.53 $3.53 $3.53 $3.53 $3.46 0
2017-04-11 $3.38 $3.53 $3.38 $3.53 $3.46 4,100
2017-04-10 $3.25 $3.25 $3.25 $3.25 $3.19 0
2017-04-07 $3.25 $3.25 $3.25 $3.25 $3.19 0
2017-04-06 $3.25 $3.25 $3.25 $3.25 $3.19 0
2017-04-05 $3.29 $3.29 $3.25 $3.25 $3.19 200
2017-04-04 $3.37 $3.37 $3.37 $3.37 $3.31 0
2017-04-03 $3.37 $3.37 $3.37 $3.37 $3.31 0
2017-03-31 $3.37 $3.37 $3.37 $3.37 $3.31 0
2017-03-30 $3.37 $3.37 $3.37 $3.37 $3.31 0
2017-03-29 $3.37 $3.37 $3.37 $3.37 $3.31 0
2017-03-28 $3.37 $3.37 $3.37 $3.37 $3.31 0
2017-03-27 $3.37 $3.37 $3.37 $3.37 $3.31 0
2017-03-24 $3.37 $3.37 $3.37 $3.37 $3.31 0
2017-03-23 $3.37 $3.37 $3.37 $3.37 $3.31 0
2017-03-22 $3.37 $3.37 $3.37 $3.37 $3.31 0
2017-03-21 $3.37 $3.37 $3.37 $3.37 $3.31 6,000
2017-03-20 $3.32 $3.32 $3.32 $3.32 $3.26 10,000
2017-03-17 $3.22 $3.22 $3.22 $3.22 $3.16 0
2017-03-16 $3.22 $3.22 $3.22 $3.22 $3.16 0
2017-03-15 $3.30 $3.30 $3.22 $3.22 $3.16 10,200
2017-03-14 $3.32 $3.32 $3.32 $3.32 $3.26 0
2017-03-13 $3.39 $3.39 $3.32 $3.32 $3.26 1,400
2017-03-10 $3.39 $3.39 $3.39 $3.39 $3.33 0
2017-03-09 $3.39 $3.39 $3.39 $3.39 $3.33 0
2017-03-08 $3.39 $3.39 $3.39 $3.39 $3.33 0
2017-03-07 $3.39 $3.39 $3.39 $3.39 $3.33 22,000
2017-03-06 $3.40 $3.40 $3.40 $3.40 $3.34 0
2017-03-03 $3.40 $3.40 $3.40 $3.40 $3.34 0
2017-03-02 $3.40 $3.40 $3.40 $3.40 $3.34 0
2017-03-01 $3.40 $3.40 $3.40 $3.40 $3.34 4,500
2017-02-28 $3.30 $3.30 $3.30 $3.30 $3.24 0
2017-02-27 $3.30 $3.30 $3.30 $3.30 $3.24 0
2017-02-24 $3.30 $3.30 $3.30 $3.30 $3.24 27,100
2017-02-23 $3.30 $3.30 $3.30 $3.30 $3.24 0
2017-02-22 $3.30 $3.30 $3.30 $3.30 $3.24 0
2017-02-21 $3.30 $3.30 $3.30 $3.30 $3.24 0
2017-02-17 $3.30 $3.30 $3.30 $3.30 $3.24 0
2017-02-16 $3.30 $3.30 $3.30 $3.30 $3.24 0
2017-02-15 $3.30 $3.30 $3.30 $3.30 $3.24 2,800
2017-02-14 $3.39 $3.39 $3.39 $3.39 $3.33 0
2017-02-13 $3.39 $3.39 $3.39 $3.39 $3.33 0
2017-02-10 $3.25 $3.39 $3.25 $3.39 $3.33 4,600
2017-02-09 $3.21 $3.21 $3.21 $3.21 $3.15 25
2017-02-08 $3.07 $3.21 $3.05 $3.21 $3.15 21,100
2017-02-07 $3.07 $3.07 $3.07 $3.07 $3.01 0
2017-02-06 $3.11 $3.12 $3.07 $3.07 $3.01 3,400
2017-02-03 $3.16 $3.16 $3.16 $3.16 $3.10 0
2017-02-02 $3.16 $3.16 $3.16 $3.16 $3.10 1,000
2017-02-01 $3.23 $3.23 $3.23 $3.23 $3.17 0
2017-01-31 $3.23 $3.23 $3.23 $3.23 $3.17 0
2017-01-30 $3.31 $3.31 $3.23 $3.23 $3.17 9,400
2017-01-27 $3.38 $3.44 $3.38 $3.44 $3.37 1,500
2017-01-26 $3.47 $3.47 $3.43 $3.43 $3.36 900
2017-01-25 $3.23 $3.23 $3.23 $3.23 $3.17 0
2017-01-24 $3.23 $3.23 $3.23 $3.23 $3.17 0
2017-01-23 $3.23 $3.23 $3.23 $3.23 $3.17 0
2017-01-20 $3.23 $3.23 $3.23 $3.23 $3.17 0
2017-01-19 $3.23 $3.23 $3.23 $3.23 $3.17 0
2017-01-18 $3.23 $3.23 $3.23 $3.23 $3.17 0
2017-01-17 $3.22 $3.23 $3.22 $3.23 $3.17 6,200
2017-01-13 $3.17 $3.17 $3.17 $3.17 $3.11 0
2017-01-12 $3.17 $3.17 $3.17 $3.17 $3.11 0
2017-01-11 $3.17 $3.17 $3.17 $3.17 $3.11 0
2017-01-10 $3.17 $3.17 $3.17 $3.17 $3.11 0
2017-01-09 $3.26 $3.26 $3.17 $3.17 $3.11 2,700
2017-01-06 $3.32 $3.32 $3.32 $3.32 $3.26 0
2017-01-05 $3.32 $3.32 $3.32 $3.32 $3.26 0
2017-01-04 $3.32 $3.32 $3.32 $3.32 $3.26 0
2017-01-03 $3.32 $3.32 $3.32 $3.32 $3.26 300
2016-12-30 $3.12 $3.12 $3.12 $3.12 $3.06 0
2016-12-29 $3.12 $3.12 $3.12 $3.12 $3.06 5,500
2016-12-28 $3.12 $3.12 $3.12 $3.12 $3.06 100
2016-12-27 $3.11 $3.11 $3.11 $3.11 $3.05 200
2016-12-23 $3.14 $3.14 $3.11 $3.11 $3.05 300
2016-12-22 $3.15 $3.15 $3.13 $3.13 $3.07 1,200
2016-12-21 $3.20 $3.20 $3.20 $3.20 $3.14 0
2016-12-20 $3.10 $3.20 $3.10 $3.20 $3.14 600
2016-12-19 $3.20 $3.20 $3.20 $3.20 $3.14 0
2016-12-16 $3.20 $3.20 $3.20 $3.20 $3.14 0
2016-12-15 $3.20 $3.20 $3.20 $3.20 $3.14 5,000
2016-12-14 $3.29 $3.29 $3.20 $3.20 $3.14 2,000
2016-12-13 $3.20 $3.20 $3.20 $3.20 $3.14 0
2016-12-12 $3.26 $3.26 $3.20 $3.20 $3.14 7,600
2016-12-09 $3.32 $3.32 $3.32 $3.32 $3.26 2,000
2016-12-08 $3.37 $3.37 $3.37 $3.37 $3.31 0
2016-12-07 $3.37 $3.37 $3.37 $3.37 $3.19 500
2016-12-06 $3.42 $3.42 $3.42 $3.42 $3.24 1,000
2016-12-05 $3.33 $3.33 $3.29 $3.29 $3.12 600
2016-12-02 $3.34 $3.34 $3.34 $3.34 $3.16 0
2016-12-01 $3.34 $3.34 $3.34 $3.34 $3.16 1,000
2016-11-30 $3.30 $3.31 $3.18 $3.27 $3.10 537,400
2016-11-29 $3.37 $3.37 $3.25 $3.28 $3.11 78,400
2016-11-28 $3.48 $3.48 $3.39 $3.39 $3.21 11,200
2016-11-25 $3.59 $3.63 $3.59 $3.63 $3.44 800
2016-11-23 $3.64 $3.64 $3.63 $3.63 $3.43 172,000
2016-11-22 $3.63 $3.63 $3.63 $3.63 $3.44 400
2016-11-21 $3.54 $3.54 $3.54 $3.54 $3.35 500
2016-11-18 $3.52 $3.52 $3.52 $3.52 $3.33 500
2016-11-17 $3.50 $3.50 $3.50 $3.50 $3.32 0
2016-11-16 $3.50 $3.50 $3.50 $3.50 $3.32 1,600
2016-11-15 $3.50 $3.50 $3.50 $3.50 $3.32 58
2016-11-14 $3.57 $3.57 $3.50 $3.50 $3.32 4,000
2016-11-11 $3.59 $3.59 $3.59 $3.59 $3.40 200
2016-11-10 $3.92 $3.92 $3.92 $3.92 $3.71 70
2016-11-09 $3.92 $3.92 $3.92 $3.92 $3.71 400
2016-11-08 $3.81 $3.81 $3.81 $3.81 $3.61 52
2016-11-07 $3.81 $3.81 $3.81 $3.81 $3.61 0
2016-11-04 $3.81 $3.81 $3.81 $3.81 $3.61 0
2016-11-03 $3.81 $3.81 $3.81 $3.81 $3.61 200
2016-11-02 $3.84 $3.84 $3.84 $3.84 $3.64 0
2016-11-01 $3.84 $3.84 $3.84 $3.84 $3.64 0
2016-10-31 $3.84 $3.84 $3.84 $3.84 $3.64 200
2016-10-28 $3.82 $3.82 $3.82 $3.82 $3.62 900
2016-10-27 $3.94 $3.94 $3.94 $3.94 $3.73 400
2016-10-26 $3.92 $3.93 $3.73 $3.73 $3.53 2,800
2016-10-25 $3.90 $3.90 $3.78 $3.78 $3.58 1,700
2016-10-24 $3.90 $3.90 $3.90 $3.90 $3.69 0
2016-10-21 $3.90 $3.90 $3.90 $3.90 $3.69 40
2016-10-20 $3.95 $3.96 $3.90 $3.90 $3.69 5,100
2016-10-19 $4.03 $4.03 $4.03 $4.03 $3.82 13
2016-10-18 $4.03 $4.03 $4.03 $4.03 $3.82 0
2016-10-17 $4.03 $4.03 $4.03 $4.03 $3.82 0
2016-10-14 $3.98 $4.03 $3.98 $4.03 $3.82 300
2016-10-13 $4.03 $4.07 $4.03 $4.07 $3.86 1,300
2016-10-12 $4.18 $4.18 $4.18 $4.18 $3.96 0
2016-10-11 $4.18 $4.18 $4.18 $4.18 $3.96 300
2016-10-10 $4.25 $4.25 $4.25 $4.25 $4.03 0
2016-10-07 $4.25 $4.25 $4.25 $4.25 $4.03 300
2016-10-06 $4.34 $4.34 $4.34 $4.34 $4.11 200
2016-10-05 $4.50 $4.50 $4.33 $4.33 $4.10 1,100
2016-10-04 $4.41 $4.41 $4.41 $4.41 $4.18 1,100
2016-10-03 $4.34 $4.34 $4.34 $4.34 $4.11 200
2016-09-30 $4.30 $4.30 $4.30 $4.30 $4.07 200
2016-09-29 $4.14 $4.14 $4.14 $4.14 $3.92 23,300
2016-09-28 $4.14 $4.14 $4.14 $4.14 $3.92 0
2016-09-27 $4.23 $4.23 $4.14 $4.14 $3.92 300
2016-09-26 $4.32 $4.32 $4.19 $4.32 $4.09 800
2016-09-23 $4.26 $4.26 $4.26 $4.26 $4.04 10,200
2016-09-22 $4.39 $4.39 $4.39 $4.39 $4.16 23,620
2016-09-21 $4.16 $4.39 $4.16 $4.39 $4.16 800
2016-09-20 $4.26 $4.31 $4.26 $4.31 $4.08 700
2016-09-19 $4.19 $4.37 $4.19 $4.23 $4.00 1,300
2016-09-16 $4.30 $4.30 $4.18 $4.18 $3.96 200
2016-09-15 $4.22 $4.41 $4.22 $4.41 $4.18 500
2016-09-14 $4.15 $4.15 $4.15 $4.15 $3.93 0
2016-09-13 $4.20 $4.20 $4.15 $4.15 $3.93 300
2016-09-12 $4.30 $4.30 $4.30 $4.30 $4.08 200
2016-09-09 $4.26 $4.26 $4.21 $4.21 $3.99 1,400
2016-09-08 $4.35 $4.36 $4.35 $4.36 $4.13 2,400
2016-09-07 $4.27 $4.32 $4.27 $4.28 $4.05 3,900
2016-09-06 $4.36 $4.36 $4.33 $4.33 $4.10 74,600
2016-09-02 $4.36 $4.36 $4.30 $4.30 $4.07 78,800
2016-09-01 $4.32 $4.32 $4.32 $4.32 $4.09 442,100
2016-08-31 $4.15 $4.15 $4.15 $4.15 $3.93 0
2016-08-30 $4.16 $4.19 $4.15 $4.15 $3.93 157,300
2016-08-29 $4.39 $4.43 $4.39 $4.43 $4.20 500
2016-08-26 $4.43 $4.43 $4.43 $4.43 $4.20 200
2016-08-25 $4.40 $4.40 $4.40 $4.40 $4.17 200
2016-08-24 $4.39 $4.40 $4.32 $4.32 $4.09 1,000
2016-08-23 $4.23 $4.23 $4.23 $4.23 $4.01 0
2016-08-22 $4.23 $4.23 $4.23 $4.23 $4.01 0
2016-08-19 $4.23 $4.23 $4.23 $4.23 $4.01 100
2016-08-18 $4.33 $4.33 $4.33 $4.33 $4.10 0
2016-08-17 $4.33 $4.33 $4.33 $4.33 $4.10 0
2016-08-16 $4.33 $4.33 $4.33 $4.33 $4.10 0
2016-08-15 $4.30 $4.33 $4.30 $4.33 $4.10 500
2016-08-12 $4.24 $4.24 $4.24 $4.24 $4.02 130
2016-08-11 $4.30 $4.30 $4.24 $4.24 $4.02 400
2016-08-10 $4.30 $4.30 $4.25 $4.25 $4.03 300
2016-08-09 $4.25 $4.25 $4.25 $4.25 $4.03 94,000
2016-08-08 $4.24 $4.24 $4.24 $4.24 $4.02 0
2016-08-05 $4.24 $4.24 $4.24 $4.24 $4.02 46,500
2016-08-04 $4.29 $4.31 $4.17 $4.17 $3.95 600,700
2016-08-03 $4.18 $4.22 $4.18 $4.22 $4.00 300
2016-08-02 $4.28 $4.28 $4.28 $4.28 $4.05 0
2016-08-01 $4.28 $4.28 $4.28 $4.28 $4.05 41
2016-07-29 $4.26 $4.28 $4.26 $4.28 $4.05 700
2016-07-28 $4.05 $4.08 $4.05 $4.08 $3.86 24,000
2016-07-27 $4.15 $4.22 $4.06 $4.22 $4.00 5,100
2016-07-26 $4.10 $4.13 $4.06 $4.10 $3.88 1,000
2016-07-25 $4.17 $4.22 $4.17 $4.22 $4.00 400
2016-07-22 $4.20 $4.20 $4.10 $4.10 $3.88 600
2016-07-21 $4.22 $4.28 $4.18 $4.28 $4.06 500
2016-07-20 $4.17 $4.17 $4.17 $4.17 $3.95 42
2016-07-19 $4.28 $4.30 $4.17 $4.17 $3.95 13,100
2016-07-18 $4.26 $4.30 $4.18 $4.20 $3.98 14,800
2016-07-15 $4.05 $4.05 $4.00 $4.00 $3.79 6,400
2016-07-14 $3.82 $3.82 $3.82 $3.82 $3.62 0
2016-07-13 $3.82 $3.82 $3.82 $3.82 $3.62 200
2016-07-12 $3.94 $3.97 $3.94 $3.97 $3.76 800
2016-07-11 $3.62 $3.62 $3.62 $3.62 $3.43 110,285
2016-07-08 $3.62 $3.63 $3.62 $3.62 $3.43 700
2016-07-07 $3.62 $3.62 $3.61 $3.61 $3.42 193,800
2016-07-06 $3.65 $3.65 $3.65 $3.65 $3.46 0
2016-07-05 $3.61 $3.65 $3.56 $3.65 $3.46 24,700
2016-07-01 $3.88 $3.88 $3.88 $3.88 $3.68 67,800
2016-06-30 $3.76 $3.78 $3.71 $3.71 $3.51 4,600
2016-06-29 $3.64 $3.64 $3.56 $3.56 $3.37 8,900
2016-06-28 $3.18 $3.18 $3.18 $3.18 $3.01 26
2016-06-27 $3.39 $3.39 $3.17 $3.18 $3.01 17,500
2016-06-24 $3.95 $3.98 $3.85 $3.98 $3.77 28,300
2016-06-23 $4.54 $4.61 $4.54 $4.57 $4.33 1,700
2016-06-22 $4.51 $4.51 $4.38 $4.38 $4.15 4,700
2016-06-21 $4.11 $4.11 $4.11 $4.11 $3.89 0
2016-06-20 $4.20 $4.20 $4.08 $4.11 $3.89 384,000
2016-06-17 $3.83 $3.83 $3.76 $3.76 $3.56 1,100
2016-06-16 $3.65 $3.71 $3.65 $3.71 $3.51 900
2016-06-15 $3.69 $3.69 $3.55 $3.55 $3.36 6,600
2016-06-14 $3.59 $3.59 $3.54 $3.56 $3.37 1,600
2016-06-13 $3.83 $3.83 $3.83 $3.83 $3.63 0
2016-06-10 $3.76 $3.85 $3.76 $3.83 $3.63 1,200
2016-06-09 $4.17 $4.17 $4.17 $4.17 $3.95 60
2016-06-08 $4.17 $4.17 $4.17 $4.17 $3.95 95,000
2016-06-07 $4.06 $4.08 $3.98 $3.98 $3.77 8,600
2016-06-06 $3.91 $3.92 $3.91 $3.92 $3.71 1,600
2016-06-03 $3.92 $3.92 $3.92 $3.92 $3.71 35
2016-06-02 $3.90 $3.92 $3.90 $3.92 $3.71 400
2016-06-01 $3.85 $3.85 $3.85 $3.85 $3.65 800
2016-05-31 $4.01 $4.01 $4.01 $4.01 $3.80 3,300
2016-05-27 $4.13 $4.13 $4.06 $4.09 $3.87 700
2016-05-26 $4.18 $4.18 $4.18 $4.18 $3.96 16
2016-05-25 $4.18 $4.18 $4.18 $4.18 $3.96 0
2016-05-24 $4.25 $4.25 $4.18 $4.18 $3.96 800
2016-05-23 $4.03 $4.06 $4.03 $4.06 $3.85 2,100
2016-05-20 $4.01 $4.01 $4.01 $4.01 $3.80 0
2016-05-19 $3.88 $4.02 $3.88 $4.01 $3.80 1,700
2016-05-18 $3.87 $3.97 $3.83 $3.83 $3.63 9,800
2016-05-17 $3.89 $3.94 $3.88 $3.94 $3.73 900
2016-05-16 $3.86 $3.86 $3.86 $3.86 $3.66 300
2016-05-13 $3.86 $3.86 $3.86 $3.86 $3.66 500
2016-05-12 $3.79 $3.79 $3.79 $3.79 $3.59 0
2016-05-11 $3.79 $3.79 $3.79 $3.79 $3.52 1,100
2016-05-10 $3.80 $3.86 $3.80 $3.86 $3.59 500
2016-05-09 $3.81 $3.87 $3.81 $3.87 $3.59 800
2016-05-06 $4.09 $4.09 $4.09 $4.09 $3.80 0
2016-05-05 $4.09 $4.09 $4.09 $4.09 $3.80 28
2016-05-04 $4.09 $4.09 $4.09 $4.09 $3.80 0
2016-05-03 $4.09 $4.09 $4.09 $4.09 $3.80 300
2016-05-02 $4.38 $4.48 $4.34 $4.48 $4.16 1,900
2016-04-29 $4.42 $4.45 $4.38 $4.45 $4.13 1,000
2016-04-28 $4.49 $4.49 $4.49 $4.49 $4.17 400
2016-04-27 $4.39 $4.39 $4.39 $4.39 $4.08 9,900
2016-04-26 $4.31 $4.31 $4.31 $4.31 $4.00 14,900
2016-04-25 $4.47 $4.47 $4.47 $4.47 $4.15 200
2016-04-22 $4.36 $4.36 $4.36 $4.36 $4.05 6,300
2016-04-21 $4.47 $4.47 $4.47 $4.47 $4.15 200
2016-04-20 $4.51 $4.51 $4.51 $4.51 $4.19 600
2016-04-19 $4.54 $4.60 $4.54 $4.60 $4.27 3,800
2016-04-18 $4.35 $4.46 $4.35 $4.46 $4.14 1,100
2016-04-15 $4.31 $4.31 $4.31 $4.31 $4.00 0
2016-04-14 $4.30 $4.41 $4.30 $4.31 $4.00 10,100
2016-04-13 $4.11 $4.25 $4.11 $4.25 $3.95 62,900
2016-04-12 $3.99 $3.99 $3.99 $3.99 $3.71 2,500
2016-04-11 $3.71 $3.71 $3.71 $3.71 $3.45 16,200
2016-04-08 $3.78 $3.78 $3.71 $3.71 $3.45 22,100
2016-04-07 $3.65 $3.65 $3.65 $3.65 $3.39 300
2016-04-06 $3.61 $3.75 $3.61 $3.75 $3.48 1,100
2016-04-05 $3.91 $3.91 $3.91 $3.91 $3.63 132,400
2016-04-04 $3.99 $3.99 $3.91 $3.91 $3.63 1,000
2016-04-01 $3.89 $3.89 $3.79 $3.79 $3.52 500
2016-03-31 $3.96 $3.96 $3.96 $3.96 $3.68 445,500
2016-03-30 $4.01 $4.01 $3.97 $3.97 $3.69 300
2016-03-29 $3.57 $3.57 $3.57 $3.57 $3.32 0
2016-03-28 $3.57 $3.57 $3.57 $3.57 $3.32 2,300
2016-03-24 $3.66 $3.66 $3.66 $3.66 $3.40 600
2016-03-23 $3.99 $3.99 $3.99 $3.99 $3.70 0
2016-03-22 $3.99 $3.99 $3.99 $3.99 $3.70 5,800
2016-03-21 $4.17 $4.19 $4.17 $4.19 $3.89 29,200
2016-03-18 $4.28 $4.33 $4.28 $4.32 $4.01 1,700
2016-03-17 $4.24 $4.27 $4.24 $4.27 $3.97 2,200
2016-03-16 $3.95 $3.95 $3.88 $3.88 $3.60 9,000
2016-03-15 $3.95 $4.06 $3.94 $4.06 $3.77 4,800
2016-03-14 $4.10 $4.10 $4.10 $4.10 $3.81 600
2016-03-11 $3.92 $3.92 $3.92 $3.92 $3.64 0
2016-03-10 $3.92 $3.92 $3.92 $3.92 $3.64 0
2016-03-09 $3.92 $3.92 $3.92 $3.92 $3.64 0
2016-03-08 $3.92 $3.92 $3.92 $3.92 $3.64 0
2016-03-07 $4.01 $4.01 $3.92 $3.92 $3.64 23,000
2016-03-04 $3.91 $4.15 $3.91 $4.15 $3.85 800
2016-03-03 $3.75 $3.82 $3.75 $3.78 $3.51 2,200
2016-03-02 $3.66 $3.67 $3.63 $3.67 $3.41 235,500
2016-03-01 $3.50 $3.50 $3.50 $3.50 $3.25 600
2016-02-29 $3.32 $3.32 $3.32 $3.32 $3.08 1,000
2016-02-26 $3.34 $3.34 $3.34 $3.34 $3.10 67
2016-02-25 $3.34 $3.34 $3.34 $3.34 $3.10 11,000
2016-02-24 $3.19 $3.19 $3.19 $3.19 $2.96 100
2016-02-23 $3.48 $3.48 $3.48 $3.48 $3.23 0
2016-02-22 $3.48 $3.48 $3.48 $3.48 $3.23 0
2016-02-19 $3.48 $3.48 $3.48 $3.48 $3.23 500
2016-02-18 $3.45 $3.45 $3.45 $3.45 $3.20 800
2016-02-17 $3.56 $3.56 $3.56 $3.56 $3.31 300
2016-02-16 $3.24 $3.24 $3.24 $3.24 $3.01 0
2016-02-12 $3.24 $3.24 $3.24 $3.24 $3.01 300
2016-02-11 $3.06 $3.06 $3.06 $3.06 $2.84 300
2016-02-10 $3.25 $3.30 $3.24 $3.24 $3.01 78,600
2016-02-09 $3.28 $3.28 $3.20 $3.20 $2.97 4,500
2016-02-08 $3.34 $3.34 $3.34 $3.34 $3.10 500
2016-02-05 $3.48 $3.56 $3.48 $3.56 $3.31 6,500
2016-02-04 $3.45 $3.56 $3.45 $3.50 $3.25 2,000
2016-02-03 $3.28 $3.35 $3.24 $3.35 $3.11 13,800
2016-02-02 $3.37 $3.43 $3.32 $3.32 $3.08 104,300
2016-02-01 $3.50 $3.61 $3.50 $3.61 $3.35 4,800
2016-01-29 $3.48 $3.48 $3.48 $3.48 $3.23 0
2016-01-28 $3.42 $3.48 $3.42 $3.48 $3.23 1,200
2016-01-27 $3.44 $3.44 $3.35 $3.35 $3.11 200
2016-01-26 $3.26 $3.26 $3.26 $3.26 $3.03 3,300
2016-01-25 $3.30 $3.30 $3.20 $3.26 $3.03 600
2016-01-22 $3.33 $3.41 $3.33 $3.41 $3.17 4,100
2016-01-21 $3.09 $3.09 $3.09 $3.09 $2.87 61
2016-01-20 $3.05 $3.09 $3.01 $3.09 $2.87 19,800
2016-01-19 $3.20 $3.23 $3.17 $3.23 $3.00 8,100
2016-01-15 $3.28 $3.28 $3.24 $3.24 $3.01 9,200
2016-01-14 $3.45 $3.45 $3.45 $3.45 $3.20 3,000
2016-01-13 $3.60 $3.60 $3.43 $3.43 $3.19 4,800
2016-01-12 $3.64 $3.64 $3.46 $3.46 $3.21 3,300
2016-01-11 $3.73 $3.73 $3.63 $3.63 $3.37 20,000
2016-01-08 $3.64 $3.64 $3.64 $3.64 $3.38 300
2016-01-07 $3.56 $3.67 $3.56 $3.67 $3.41 2,600
2016-01-06 $3.93 $3.93 $3.93 $3.93 $3.53 300
2016-01-05 $4.10 $4.11 $3.99 $4.11 $3.70 2,200
2016-01-04 $4.14 $4.23 $4.14 $4.23 $3.80 9,400
2015-12-31 $4.25 $4.38 $4.21 $4.34 $3.90 1,300
2015-12-30 $4.35 $4.39 $4.35 $4.39 $3.95 1,100
2015-12-29 $4.27 $4.42 $4.27 $4.39 $3.95 1,200
2015-12-28 $4.37 $4.39 $4.25 $4.25 $3.82 1,600
2015-12-24 $4.38 $4.39 $4.38 $4.38 $3.94 1,000
2015-12-23 $4.30 $4.30 $4.30 $4.30 $3.87 7,300
2015-12-22 $4.26 $4.38 $4.25 $4.38 $3.94 281,000
2015-12-21 $4.29 $4.33 $4.19 $4.19 $3.77 346,700
2015-12-18 $4.34 $4.36 $4.34 $4.36 $3.92 96,500
2015-12-17 $4.24 $4.31 $4.24 $4.24 $3.81 2,800
2015-12-16 $4.42 $4.42 $4.42 $4.42 $3.97 400
2015-12-15 $4.48 $4.48 $4.44 $4.45 $4.00 4,300
2015-12-14 $4.26 $4.35 $4.22 $4.35 $3.91 6,500
2015-12-11 $4.33 $4.36 $4.32 $4.32 $3.89 6,400
2015-12-10 $4.45 $4.53 $4.39 $4.53 $4.07 1,500
2015-12-09 $4.54 $4.54 $4.45 $4.45 $4.00 3,100
2015-12-08 $4.64 $4.64 $4.64 $4.64 $4.17 83,000
2015-12-07 $4.60 $4.68 $4.56 $4.64 $4.17 1,200
2015-12-04 $4.61 $4.68 $4.60 $4.68 $4.21 68,200
2015-12-03 $4.60 $4.60 $4.48 $4.48 $4.03 1,900
2015-12-02 $4.62 $4.69 $4.58 $4.69 $4.22 1,500
2015-12-01 $4.80 $4.84 $4.80 $4.84 $4.35 600
2015-11-30 $4.88 $4.88 $4.80 $4.88 $4.39 2,400
2015-11-27 $5.15 $5.15 $5.07 $5.07 $4.56 2,000
2015-11-25 $5.22 $5.27 $5.13 $5.27 $4.74 6,500
2015-11-24 $5.10 $5.15 $5.00 $5.15 $4.63 2,400
2015-11-23 $5.24 $5.24 $5.18 $5.18 $4.66 20,900
2015-11-20 $5.20 $5.20 $5.00 $5.00 $4.50 31,100
2015-11-19 $5.19 $5.19 $5.15 $5.15 $4.63 3,400
2015-11-18 $5.12 $5.18 $5.12 $5.18 $4.66 400
2015-11-17 $4.99 $5.07 $4.99 $5.07 $4.56 1,100
2015-11-16 $4.84 $5.00 $4.84 $5.00 $4.50 5,800
2015-11-13 $4.90 $4.90 $4.90 $4.90 $4.41 200
2015-11-12 $5.10 $5.10 $5.06 $5.06 $4.55 400
2015-11-11 $5.23 $5.23 $5.20 $5.20 $4.68 400
2015-11-10 $5.26 $5.32 $5.26 $5.32 $4.79 2,200
2015-11-09 $5.46 $5.46 $5.38 $5.42 $4.88 1,200
2015-11-06 $5.28 $5.32 $5.22 $5.22 $4.70 1,600
2015-11-05 $5.32 $5.32 $5.32 $5.32 $4.79 200
2015-11-04 $5.73 $5.73 $5.55 $5.59 $5.03 4,800
2015-11-03 $5.42 $5.55 $5.42 $5.42 $4.88 1,100
2015-11-02 $5.42 $5.47 $5.42 $5.47 $4.92 47,800
2015-10-30 $5.47 $5.47 $5.47 $5.47 $4.92 700
2015-10-29 $5.46 $5.50 $5.46 $5.50 $4.95 300
2015-10-28 $5.52 $5.56 $5.38 $5.38 $4.84 1,800
2015-10-27 $5.50 $5.54 $5.50 $5.54 $4.98 1,900
2015-10-26 $5.53 $5.66 $5.50 $5.66 $5.09 13,900
2015-10-23 $5.37 $5.37 $5.33 $5.33 $4.79 2,100
2015-10-22 $5.25 $5.29 $5.14 $5.14 $4.62 7,100
2015-10-21 $5.16 $5.23 $5.11 $5.22 $4.70 2,300
2015-10-20 $5.28 $5.28 $5.23 $5.28 $4.75 1,300
2015-10-19 $5.28 $5.34 $5.21 $5.21 $4.69 1,100
2015-10-16 $5.38 $5.38 $5.38 $5.38 $4.84 200
2015-10-15 $5.23 $5.23 $5.23 $5.23 $4.70 800
2015-10-14 $5.18 $5.18 $5.18 $5.18 $4.66 100
2015-10-13 $4.95 $4.95 $4.95 $4.95 $4.45 20
2015-10-12 $4.95 $4.95 $4.95 $4.95 $4.45 0
2015-10-09 $4.95 $4.95 $4.95 $4.95 $4.45 17
2015-10-08 $4.95 $4.95 $4.95 $4.95 $4.45 0
2015-10-07 $4.95 $4.95 $4.95 $4.95 $4.45 0
2015-10-06 $5.02 $5.06 $4.95 $4.95 $4.45 1,200
2015-10-05 $4.85 $4.96 $4.85 $4.94 $4.44 1,000
2015-10-02 $4.68 $4.68 $4.68 $4.68 $4.21 1,000
2015-10-01 $4.54 $4.54 $4.54 $4.54 $4.08 0
2015-09-30 $4.54 $4.54 $4.54 $4.54 $4.08 0
2015-09-29 $4.50 $4.54 $4.50 $4.54 $4.08 1,600
2015-09-28 $4.52 $4.57 $4.45 $4.55 $4.09 6,600
2015-09-25 $4.66 $4.66 $4.60 $4.60 $4.14 300
2015-09-24 $4.69 $4.69 $4.56 $4.56 $4.10 2,000
2015-09-23 $4.73 $4.82 $4.69 $4.69 $4.22 6,800
2015-09-22 $4.86 $4.86 $4.71 $4.71 $4.24 10,900
2015-09-21 $5.08 $5.08 $5.03 $5.07 $4.56 700
2015-09-18 $5.14 $5.18 $5.14 $5.18 $4.66 600
2015-09-17 $5.27 $5.31 $5.27 $5.31 $4.78 500
2015-09-16 $5.21 $5.21 $5.21 $5.21 $4.69 40,300
2015-09-15 $5.00 $5.00 $4.89 $4.89 $4.40 2,000
2015-09-14 $4.86 $4.91 $4.84 $4.91 $4.42 1,300
2015-09-11 $4.95 $4.95 $4.95 $4.95 $4.45 2,100
2015-09-10 $4.93 $4.99 $4.93 $4.99 $4.49 2,100
2015-09-09 $5.02 $5.04 $4.97 $5.03 $4.52 90,100
2015-09-08 $4.94 $4.94 $4.88 $4.92 $4.42 88,100
2015-09-04 $4.77 $4.77 $4.68 $4.72 $4.25 123,100
2015-09-03 $4.78 $4.81 $4.78 $4.81 $4.33 400
2015-09-02 $4.76 $4.76 $4.72 $4.76 $4.28 5,000
2015-09-01 $4.80 $4.80 $4.80 $4.80 $4.32 150,400
2015-08-31 $4.97 $5.01 $4.84 $5.01 $4.51 6,200
2015-08-28 $4.87 $4.94 $4.87 $4.94 $4.44 2,100
2015-08-27 $4.85 $4.94 $4.85 $4.94 $4.44 131,100
2015-08-26 $4.93 $4.93 $4.93 $4.93 $4.43 300

Aberdeen Asset Management (ABDNF) News Headlines

Recent Aberdeen Asset Management (ABDNF) News
Similar Companies to Aberdeen Asset Management (ABDNF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.