AB Discovery Value Fund Class A (ABASX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.26
+0.31 (1.64%)
May 9, 2025, 8:09 AM EDT
ABASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.64% |
| May 7, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.53% |
| May 6, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.42% |
| May 5, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.68% |
| May 2, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 2.09% |
| May 1, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| Apr 30, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.16% |
| Apr 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.43% |
| Apr 28, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.43% |
| Apr 25, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.27% |
| Apr 24, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.86% |
| Apr 23, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.22% |
| Apr 22, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 2.79% |
| Apr 21, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -2.34% |
| Apr 17, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.96% |
| Apr 16, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.00% |
| Apr 15, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.22% |
| Apr 14, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.24% |
| Apr 11, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.91% |
| Apr 10, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -4.60% |
| Apr 9, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 9.09% |
| Apr 8, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -2.76% |
| Apr 7, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.41% |
| Apr 4, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -4.49% |
| Apr 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -7.18% |
| Apr 2, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.63% |
| Apr 1, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.41% |
| Mar 31, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.31% |
| Mar 28, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.82% |
| Mar 27, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.60% |
| Mar 26, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.60% |
| Mar 25, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.40% |
| Mar 24, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 2.39% |
| Mar 21, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.76% |
| Mar 20, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.40% |
| Mar 19, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 1.07% |
| Mar 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.30% |
| Mar 17, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.39% |
| Mar 14, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 2.42% |
| Mar 13, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.65% |
| Mar 12, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.41% |
| Mar 11, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.36% |
| Mar 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.11% |
| Mar 7, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.35% |
| Mar 6, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.75% |
| Mar 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.06% |
| Mar 4, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -2.03% |
| Mar 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.32% |
| Feb 28, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.93% |
| Feb 27, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.11% |