AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	39.47	40.06	39.14	40.05	-	2.32%	133,588
May 23, 2025	38.99	39.63	38.79	39.14	39.14	0.77%	193,839
May 22, 2025	40.11	40.24	38.83	38.84	38.84	-2.85%	390,504
May 21, 2025	41.00	41.00	39.82	39.98	39.98	-1.48%	350,279
May 20, 2025	40.09	40.98	40.09	40.58	40.58	-0.66%	185,630
May 19, 2025	40.51	40.88	40.10	40.85	40.85	0.29%	157,264
May 16, 2025	40.85	41.00	40.27	40.73	40.73	0.72%	279,349
May 15, 2025	39.57	40.67	39.54	40.44	40.44	1.56%	309,094
May 14, 2025	40.90	40.90	39.70	39.82	39.82	-2.66%	198,231
May 13, 2025	40.84	41.09	40.60	40.91	40.91	0.10%	169,116
May 12, 2025	41.18	41.48	40.74	40.87	40.87	0.27%	213,118
May 9, 2025	40.75	40.93	40.51	40.76	40.76	-0.34%	135,346
May 8, 2025	41.37	41.49	40.80	40.90	40.90	-0.41%	264,838
May 7, 2025	40.44	41.35	40.38	41.07	41.07	2.24%	289,246
May 6, 2025	40.39	40.75	40.04	40.17	40.17	-1.54%	355,681
May 5, 2025	40.50	41.58	40.40	40.80	40.80	-2.32%	276,226
May 2, 2025	41.00	41.86	40.66	41.77	40.97	2.33%	507,534
May 1, 2025	39.75	41.25	39.67	40.82	40.04	3.60%	728,061
Apr 30, 2025	39.33	39.68	38.60	39.40	38.64	0.43%	258,957
Apr 29, 2025	38.93	39.80	38.78	39.23	38.48	1.45%	493,007
Apr 28, 2025	37.97	38.85	37.91	38.67	37.93	2.74%	202,495
Apr 25, 2025	38.00	38.05	37.47	37.64	36.92	-0.48%	144,094
Apr 24, 2025	36.57	38.11	36.57	37.82	37.09	2.69%	244,854
Apr 23, 2025	37.78	38.32	36.66	36.83	36.12	-0.46%	552,607
Apr 22, 2025	36.71	37.23	36.60	37.00	36.29	2.49%	197,500
Apr 21, 2025	36.75	36.90	35.75	36.10	35.41	-2.17%	279,920
Apr 17, 2025	37.17	37.92	36.90	36.90	36.19	-0.14%	359,271
Apr 16, 2025	36.74	37.44	36.63	36.95	36.24	-0.65%	260,952
Apr 15, 2025	38.00	38.00	37.05	37.19	36.48	-1.54%	378,615
Apr 14, 2025	37.80	38.01	37.40	37.77	37.04	1.10%	291,693
Apr 11, 2025	35.95	37.59	35.63	37.36	36.64	4.62%	546,507
Apr 10, 2025	36.05	36.16	34.55	35.71	35.02	-0.53%	414,233
Apr 9, 2025	32.54	36.25	32.28	35.90	35.21	8.79%	788,067
Apr 8, 2025	34.95	35.04	32.72	33.00	32.37	-3.37%	1,142,604
Apr 7, 2025	35.20	35.40	32.50	34.15	33.49	-5.58%	1,378,802
Apr 4, 2025	37.40	37.55	35.78	36.17	35.47	-4.56%	933,466
Apr 3, 2025	37.10	38.23	37.10	37.90	37.17	-2.85%	636,002
Apr 2, 2025	38.47	39.49	38.36	39.01	38.26	1.40%	674,867
Apr 1, 2025	38.32	38.47	38.25	38.47	37.73	0.42%	1,377,080
Mar 31, 2025	38.35	38.38	38.20	38.31	37.57	-0.16%	626,352
Mar 28, 2025	38.31	38.43	38.20	38.37	37.63	-	844,499
Mar 27, 2025	38.47	38.48	38.31	38.37	37.63	0.05%	634,484
Mar 26, 2025	38.38	38.45	38.31	38.35	37.61	-0.08%	740,972
Mar 25, 2025	38.30	38.52	38.30	38.38	37.64	0.42%	813,533
Mar 24, 2025	38.47	38.47	38.03	38.22	37.49	0.50%	2,132,762
Mar 21, 2025	38.08	38.12	37.77	38.03	37.30	-0.24%	1,491,955
Mar 20, 2025	37.98	38.15	37.98	38.12	37.39	0.29%	843,657
Mar 19, 2025	37.87	38.24	37.74	38.01	37.28	0.56%	1,844,770
Mar 18, 2025	37.64	37.95	37.44	37.80	37.07	0.51%	1,624,457
Mar 17, 2025	37.10	37.85	37.10	37.61	36.89	1.46%	1,069,424