AB Relative Value Fund Class A (CABDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.37
-0.05 (-0.78%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Jul 31, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.77% |
| Jul 30, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.31% |
| Jul 29, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Jul 28, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.31% |
| Jul 25, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.31% |
| Jul 24, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.31% |
| Jul 23, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.15% |
| Jul 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.62% |
| Jul 21, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| Jul 18, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.31% |
| Jul 17, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.62% |
| Jul 16, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.31% |
| Jul 15, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.23% |
| Jul 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% |
| Jul 11, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.76% |
| Jul 10, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.15% |
| Jul 9, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.15% |
| Jul 8, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Jul 7, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.76% |
| Jul 3, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.61% |
| Jul 2, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jul 1, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.77% |
| Jun 30, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.47% |
| Jun 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.62% |
| Jun 26, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.63% |
| Jun 25, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.47% |
| Jun 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% |
| Jun 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% |
| Jun 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.16% |
| Jun 18, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| Jun 17, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.79% |
| Jun 16, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.47% |
| Jun 13, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.78% |
| Jun 12, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.31% |
| Jun 11, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.16% |
| Jun 10, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.47% |
| Jun 9, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.16% |
| Jun 6, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.80% |
| Jun 5, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Jun 4, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% |
| Jun 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.64% |
| Jun 2, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.16% |
| May 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.16% |
| May 29, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.32% |
| May 28, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.64% |
| May 27, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.62% |
| May 23, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.48% |
| May 22, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.48% |
| May 21, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.73% |