AB Discovery Value Advisor (ABYSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.49
+0.66 (3.02%)
Aug 22, 2025, 4:00 PM EDT
ABYSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | - | 3.02% |
| Aug 21, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.18% |
| Aug 20, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.32% |
| Aug 19, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.46% |
| Aug 18, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.14% |
| Aug 15, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.82% |
| Aug 14, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.21% |
| Aug 13, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 2.20% |
| Aug 12, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 2.54% |
| Aug 11, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.61% |
| Aug 8, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.33% |
| Aug 7, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Aug 6, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.37% |
| Aug 5, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.38% |
| Aug 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.09% |
| Aug 1, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -1.77% |
| Jul 31, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.79% |
| Jul 30, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.23% |
| Jul 29, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.45% |
| Jul 28, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.18% |
| Jul 25, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.55% |
| Jul 24, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.81% |
| Jul 23, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.01% |
| Jul 22, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.44% |
| Jul 21, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.55% |
| Jul 18, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.14% |
| Jul 17, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.17% |
| Jul 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% |
| Jul 15, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.29% |
| Jul 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.05% |
| Jul 11, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.82% |
| Jul 10, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.87% |
| Jul 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.28% |
| Jul 8, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.74% |
| Jul 7, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.15% |
| Jul 3, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.55% |
| Jul 2, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 1.16% |
| Jul 1, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 1.75% |
| Jun 30, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.19% |
| Jun 27, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.05% |
| Jun 26, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.34% |
| Jun 25, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.90% |
| Jun 24, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.91% |
| Jun 23, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.21% |
| Jun 20, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.19% |
| Jun 18, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.24% |
| Jun 17, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.87% |
| Jun 16, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.98% |
| Jun 13, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -1.68% |
| Jun 12, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.19% |