AB Global Real Estate Investment Fund Class A (AREAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.90
+0.08 (0.58%)
Jan 13, 2025, 4:00 PM EST
AREAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.58% |
| Jan 10, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -2.12% |
| Jan 8, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.14% |
| Jan 7, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.70% |
| Jan 6, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.90% |
| Jan 3, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.20% |
| Jan 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.63% |
| Dec 31, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.49% |
| Dec 30, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.42% |
| Dec 27, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.76% |
| Dec 26, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.21% |
| Dec 24, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.70% |
| Dec 23, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.42% |
| Dec 20, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.72% |
| Dec 19, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.41% |
| Dec 18, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -3.34% |
| Dec 17, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.27% |
| Dec 16, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.47% |
| Dec 13, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -1.53% |
| Dec 12, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.80 | -0.46% |
| Dec 11, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.87 | - |
| Dec 10, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.87 | -1.25% |
| Dec 9, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.06 | -0.26% |
| Dec 6, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.10 | -0.13% |
| Dec 5, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.12 | -0.39% |
| Dec 4, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.18 | -0.19% |
| Dec 3, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.21 | -0.32% |
| Dec 2, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.26 | -1.21% |
| Nov 29, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.45 | -0.13% |
| Nov 27, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.47 | 0.90% |
| Nov 26, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.33 | 0.26% |
| Nov 25, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.29 | 0.98% |
| Nov 22, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.14 | 0.72% |
| Nov 21, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.03 | 0.33% |
| Nov 20, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.98 | -0.52% |
| Nov 19, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.06 | 0.53% |
| Nov 18, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.98 | 0.60% |
| Nov 15, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.89 | 0.20% |
| Nov 14, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.86 | -0.59% |
| Nov 13, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.95 | 0.13% |
| Nov 12, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.93 | -1.37% |
| Nov 11, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.14 | -0.13% |
| Nov 8, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.16 | 0.66% |
| Nov 7, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.06 | 0.99% |
| Nov 6, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.91 | -1.88% |
| Nov 5, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.20 | 1.25% |
| Nov 4, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.01 | 0.80% |
| Nov 1, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.89 | -0.79% |
| Oct 31, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.01 | -1.43% |
| Oct 30, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.23 | 0.19% |
| Oct 29, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.20 | -0.45% |
| Oct 28, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.27 | 0.52% |
| Oct 25, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.19 | -0.65% |
| Oct 24, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.29 | -0.13% |
| Oct 23, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.31 | 0.32% |
| Oct 22, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.26 | -0.13% |
| Oct 21, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.28 | -2.03% |
| Oct 18, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.59 | 0.51% |
| Oct 17, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.51 | -0.63% |
| Oct 16, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.61 | 1.28% |
| Oct 15, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.42 | 0.39% |
| Oct 14, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.36 | 0.26% |
| Oct 11, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.32 | 0.85% |
| Oct 10, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.19 | -0.58% |
| Oct 9, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.28 | -0.06% |
| Oct 8, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.29 | -0.06% |
| Oct 7, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.30 | -1.09% |
| Oct 4, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.47 | -0.32% |
| Oct 3, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.51 | -0.82% |
| Oct 2, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.64 | -0.38% |
| Oct 1, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.70 | -0.50% |
| Sep 30, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.78 | 0.13% |
| Sep 27, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.76 | - |
| Sep 26, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.76 | 0.06% |
| Sep 25, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.75 | -0.44% |
| Sep 24, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.82 | 0.06% |
| Sep 23, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.81 | 0.95% |
| Sep 20, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.66 | -0.63% |
| Sep 19, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.76 | 0.69% |
| Sep 18, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.65 | -0.31% |
| Sep 17, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.70 | -0.87% |
| Sep 16, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.84 | 0.38% |
| Sep 13, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.78 | 0.76% |
| Sep 12, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.66 | 0.57% |
| Sep 11, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.57 | -0.50% |
| Sep 10, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.58 | 1.34% |
| Sep 9, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.37 | 1.03% |
| Sep 6, 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.21 | -0.51% |
| Sep 5, 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.29 | 0.26% |
| Sep 4, 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.25 | 0.19% |
| Sep 3, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.22 | -0.51% |
| Aug 30, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.30 | 0.84% |
| Aug 29, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.17 | -0.45% |
| Aug 28, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.24 | -0.51% |
| Aug 27, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.32 | 0.32% |
| Aug 26, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.27 | 0.32% |
| Aug 23, 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.22 | 1.97% |
| Aug 22, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.93 | 0.33% |
| Aug 21, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.88 | 0.66% |
| Aug 20, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.78 | -0.20% |