AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	38.25	38.39	38.11	38.30	-	-0.55%	18,725
Sep 8, 2025	38.86	39.13	38.32	38.51	38.51	-0.80%	154,679
Sep 5, 2025	39.33	39.60	38.70	38.82	38.82	-1.57%	214,714
Sep 4, 2025	39.63	39.63	38.96	39.44	39.44	-0.28%	172,740
Sep 3, 2025	39.54	39.55	38.98	39.55	39.55	0.58%	202,903
Sep 2, 2025	39.48	39.52	38.86	39.32	39.32	-0.66%	169,785
Aug 29, 2025	39.62	39.82	39.51	39.58	39.58	-0.38%	107,039
Aug 28, 2025	40.18	40.18	39.65	39.73	39.73	-0.68%	104,032
Aug 27, 2025	39.70	40.03	39.56	40.00	40.00	0.76%	129,252
Aug 26, 2025	39.78	40.03	39.58	39.70	39.70	-1.07%	180,873
Aug 25, 2025	40.06	40.40	39.83	40.13	40.13	-0.17%	143,025
Aug 22, 2025	39.52	40.24	39.45	40.20	40.20	1.69%	151,560
Aug 21, 2025	39.88	39.88	39.35	39.53	39.53	-0.85%	85,078
Aug 20, 2025	39.64	40.00	39.55	39.87	39.87	0.10%	119,145
Aug 19, 2025	40.41	40.64	38.86	39.83	39.83	-1.44%	315,441
Aug 18, 2025	40.45	40.97	40.15	40.41	40.41	-0.12%	100,929
Aug 15, 2025	40.95	41.38	40.30	40.46	40.46	-1.84%	163,005
Aug 14, 2025	41.05	41.60	40.97	41.22	41.22	0.37%	258,965
Aug 13, 2025	40.36	41.27	40.17	41.07	41.07	2.39%	201,965
Aug 12, 2025	39.81	40.23	39.59	40.11	40.11	0.91%	214,493
Aug 11, 2025	40.33	40.70	39.75	39.75	39.75	-1.61%	150,657
Aug 8, 2025	40.12	40.80	40.10	40.40	40.40	0.77%	247,941
Aug 7, 2025	40.26	40.40	39.94	40.09	40.09	-0.35%	220,187
Aug 6, 2025	40.00	40.37	39.89	40.23	40.23	0.83%	69,886
Aug 5, 2025	40.31	40.33	39.75	39.90	39.90	-0.94%	232,941
Aug 4, 2025	40.02	40.33	39.74	40.28	40.28	-0.84%	152,410
Aug 1, 2025	40.57	41.00	40.25	40.62	39.87	-0.42%	160,088
Jul 31, 2025	41.35	41.94	40.69	40.79	40.04	-1.45%	211,198
Jul 30, 2025	41.78	41.98	40.01	41.39	40.62	-1.76%	260,647
Jul 29, 2025	42.30	42.57	42.05	42.13	41.35	-0.61%	106,193
Jul 28, 2025	42.95	42.97	42.25	42.39	41.61	-1.14%	189,432
Jul 25, 2025	43.01	43.30	42.58	42.88	42.09	0.26%	185,027
Jul 24, 2025	42.53	43.10	41.66	42.77	41.98	2.39%	177,592
Jul 23, 2025	42.21	42.60	41.76	41.77	41.00	-0.59%	160,558
Jul 22, 2025	41.49	42.20	41.25	42.02	41.24	1.28%	239,328
Jul 21, 2025	41.21	41.83	41.07	41.49	40.72	0.68%	175,808
Jul 18, 2025	41.00	41.48	40.89	41.21	40.45	0.66%	162,243
Jul 17, 2025	40.92	41.36	40.85	40.94	40.18	0.12%	167,378
Jul 16, 2025	40.70	41.32	40.47	40.89	40.13	1.09%	172,157
Jul 15, 2025	41.11	41.25	40.35	40.45	39.70	-1.61%	175,644
Jul 14, 2025	41.00	41.63	40.87	41.11	40.35	-0.65%	260,188
Jul 11, 2025	41.28	41.57	41.12	41.38	40.61	-0.70%	147,194
Jul 10, 2025	41.33	41.79	41.08	41.67	40.90	1.34%	140,757
Jul 9, 2025	41.00	41.41	40.81	41.12	40.36	1.06%	103,537
Jul 8, 2025	41.79	41.99	40.60	40.69	39.94	-1.93%	217,190
Jul 7, 2025	41.10	41.77	41.00	41.49	40.72	0.95%	188,991
Jul 3, 2025	41.22	41.40	40.99	41.10	40.34	-0.34%	157,739
Jul 2, 2025	40.59	41.24	40.36	41.24	40.48	1.95%	197,565
Jul 1, 2025	40.80	40.90	40.39	40.45	39.70	-0.93%	123,708
Jun 30, 2025	40.19	40.94	40.10	40.83	40.07	0.91%	150,792