AB Core Opportunities Fund Class A (ADGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.90
-0.05 (-0.20%)
Jul 11, 2025, 9:30 AM EDT
ADGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.44% |
| Jul 14, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.20% |
| Jul 11, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.20% |
| Jul 10, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.04% |
| Jul 9, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.77% |
| Jul 8, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.36% |
| Jul 7, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.64% |
| Jul 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.93% |
| Jul 2, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.41% |
| Jul 1, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.32% |
| Jun 30, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.57% |
| Jun 27, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.65% |
| Jun 26, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.99% |
| Jun 25, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.08% |
| Jun 24, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.38% |
| Jun 23, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.97% |
| Jun 20, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.42% |
| Jun 18, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.04% |
| Jun 17, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.79% |
| Jun 16, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.10% |
| Jun 13, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.34% |
| Jun 12, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.50% |
| Jun 11, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.08% |
| Jun 10, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.34% |
| Jun 9, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.04% |
| Jun 6, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.89% |
| Jun 5, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.34% |
| Jun 4, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.38% |
| Jun 3, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.51% |
| Jun 2, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.73% |
| May 30, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.13% |
| May 29, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.22% |
| May 28, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.47% |
| May 27, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 2.01% |
| May 23, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.82% |
| May 22, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| May 21, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.45% |
| May 20, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.34% |
| May 19, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.34% |
| May 16, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.69% |
| May 15, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.30% |
| May 14, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.13% |
| May 13, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.78% |
| May 12, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 3.31% |
| May 9, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.18% |
| May 8, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.36% |
| May 7, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.45% |
| May 6, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.80% |
| May 5, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.40% |
| May 2, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.72% |