AB Core Opportunities Fund Class I (ADGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.71
-0.24 (-0.89%)
At close: May 19, 2026
ADGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.89% |
| May 18, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.04% |
| May 15, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -1.21% |
| May 14, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.81% |
| May 13, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.48% |
| May 12, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.04% |
| May 11, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.19% |
| May 8, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.22% |
| May 7, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.59% |
| May 6, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.58% |
| May 5, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.57% |
| May 4, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.30% |
| May 1, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.11% |
| Apr 30, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.64% |
| Apr 29, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.08% |
| Apr 28, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.64% |
| Apr 27, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| Apr 24, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.72% |
| Apr 23, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.26% |
| Apr 22, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.19% |
| Apr 21, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.50% |
| Apr 20, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.30% |
| Apr 17, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.35% |
| Apr 16, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.04% |
| Apr 15, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.62% |
| Apr 14, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.14% |
| Apr 13, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.23% |
| Apr 10, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.04% |
| Apr 9, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.88% |
| Apr 8, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 2.80% |
| Apr 7, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.33% |
| Apr 6, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.37% |
| Apr 2, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.12% |
| Apr 1, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.58% |
| Mar 31, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 2.88% |
| Mar 30, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.17% |
| Mar 27, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -1.81% |
| Mar 26, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.82% |
| Mar 25, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.54% |
| Mar 24, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.21% |
| Mar 23, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.39% |
| Mar 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.41% |
| Mar 19, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.25% |
| Mar 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.35% |
| Mar 17, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.25% |
| Mar 16, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.99% |
| Mar 13, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.78% |
| Mar 12, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.69% |
| Mar 11, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| Mar 10, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.24% |