AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	36.60	37.14	35.96	36.11	36.11	-3.53%	322,429
Nov 1, 2024	37.34	37.80	37.14	37.43	36.65	1.03%	313,544
Oct 31, 2024	37.17	37.44	36.92	37.05	36.28	-0.64%	204,152
Oct 30, 2024	37.65	37.94	37.16	37.29	36.51	-0.80%	165,561
Oct 29, 2024	38.00	38.27	37.59	37.59	36.81	-1.05%	193,612
Oct 28, 2024	38.45	38.73	37.89	37.99	37.20	-1.02%	373,120
Oct 25, 2024	38.36	38.71	38.07	38.38	37.58	0.05%	433,342
Oct 24, 2024	37.66	38.50	37.56	38.36	37.56	1.89%	533,468
Oct 23, 2024	37.95	38.10	37.30	37.65	36.86	-0.69%	293,361
Oct 22, 2024	37.84	38.11	37.72	37.91	37.12	0.21%	146,764
Oct 21, 2024	38.59	38.70	37.76	37.83	37.04	-2.22%	394,192
Oct 18, 2024	38.50	38.96	38.50	38.69	37.88	0.73%	270,905
Oct 17, 2024	38.00	38.45	37.77	38.41	37.61	1.83%	435,278
Oct 16, 2024	36.95	37.97	36.66	37.72	36.93	2.86%	461,320
Oct 15, 2024	36.26	36.85	36.24	36.67	35.90	1.55%	300,076
Oct 14, 2024	35.70	36.20	35.49	36.11	35.36	2.09%	320,223
Oct 11, 2024	34.99	35.70	34.99	35.37	34.63	0.48%	209,151
Oct 10, 2024	34.74	35.83	34.60	35.20	34.47	1.35%	385,538
Oct 9, 2024	34.60	34.93	34.56	34.73	34.01	0.40%	126,221
Oct 8, 2024	34.81	34.92	34.48	34.59	33.87	-0.29%	172,400
Oct 7, 2024	34.94	34.98	34.45	34.69	33.97	-0.06%	108,936
Oct 4, 2024	35.00	35.33	34.66	34.71	33.99	-0.40%	178,188
Oct 3, 2024	34.71	34.90	34.51	34.85	34.12	0.23%	131,479
Oct 2, 2024	34.60	34.92	34.50	34.77	34.04	0.49%	86,222
Oct 1, 2024	34.82	34.85	34.39	34.60	33.88	-0.83%	160,470
Sep 30, 2024	35.05	35.06	34.44	34.89	34.16	-0.34%	168,437
Sep 27, 2024	35.00	35.10	34.80	35.01	34.28	0.92%	174,344
Sep 26, 2024	34.95	35.05	34.68	34.69	33.97	-0.26%	168,171
Sep 25, 2024	35.03	35.11	34.71	34.78	34.05	-0.34%	203,449
Sep 24, 2024	34.66	35.06	34.58	34.90	34.17	0.43%	157,925
Sep 23, 2024	35.00	35.14	34.57	34.75	34.02	-0.57%	319,987
Sep 20, 2024	35.01	35.24	34.80	34.95	34.22	-0.57%	216,939
Sep 19, 2024	34.98	35.30	34.83	35.15	34.42	1.59%	273,063
Sep 18, 2024	34.60	34.80	34.33	34.60	33.88	0.23%	392,951
Sep 17, 2024	34.60	34.65	34.38	34.52	33.80	-	229,761
Sep 16, 2024	34.12	34.65	34.11	34.52	33.80	-0.06%	186,463
Sep 13, 2024	34.23	34.75	34.00	34.54	33.82	0.96%	183,372
Sep 12, 2024	33.89	34.28	33.68	34.21	33.50	1.12%	181,941
Sep 11, 2024	33.41	33.86	33.20	33.83	33.12	0.59%	190,076
Sep 10, 2024	33.31	33.67	32.93	33.63	32.93	0.87%	161,049
Sep 9, 2024	33.12	33.76	33.09	33.34	32.64	0.79%	155,651
Sep 6, 2024	33.60	33.79	33.01	33.08	32.39	-1.49%	163,199
Sep 5, 2024	33.77	33.80	33.30	33.58	32.88	-0.30%	159,614
Sep 4, 2024	33.49	33.96	33.41	33.68	32.98	0.06%	139,681
Sep 3, 2024	34.05	34.21	33.55	33.66	32.96	-2.26%	211,458
Aug 30, 2024	34.42	34.48	34.10	34.44	33.72	0.58%	177,883
Aug 29, 2024	34.52	34.71	34.14	34.24	33.53	-0.29%	183,134
Aug 28, 2024	34.75	34.81	34.22	34.34	33.62	-1.24%	142,909
Aug 27, 2024	34.81	34.94	34.63	34.77	34.04	-0.46%	136,359
Aug 26, 2024	34.97	35.15	34.55	34.93	34.20	-0.09%	208,923
Aug 23, 2024	34.99	35.50	34.85	34.96	34.23	0.60%	359,249
Aug 22, 2024	34.94	35.10	34.67	34.75	34.02	-0.91%	197,188
Aug 21, 2024	34.53	35.07	34.15	35.07	34.34	2.13%	265,107
Aug 20, 2024	34.45	34.68	34.31	34.34	33.62	-0.69%	219,440
Aug 19, 2024	34.83	34.96	34.38	34.58	33.86	-0.52%	450,306
Aug 16, 2024	34.52	35.05	34.52	34.76	34.03	0.38%	328,794
Aug 15, 2024	34.74	35.06	34.47	34.63	33.91	1.38%	482,536
Aug 14, 2024	33.76	34.44	33.71	34.16	33.45	1.67%	360,225
Aug 13, 2024	33.44	33.96	33.39	33.60	32.90	0.93%	360,496
Aug 12, 2024	33.28	33.45	33.00	33.29	32.60	-	150,588
Aug 9, 2024	33.20	33.48	33.00	33.29	32.60	0.63%	188,062
Aug 8, 2024	33.20	33.32	32.60	33.08	32.39	0.61%	244,890
Aug 7, 2024	33.30	33.63	32.70	32.88	32.19	0.43%	350,814
Aug 6, 2024	31.81	32.90	31.81	32.74	32.06	2.73%	286,293
Aug 5, 2024	32.42	32.74	30.57	31.87	31.21	-6.70%	884,443
Aug 2, 2024	35.25	35.25	34.06	34.16	32.72	-3.48%	452,567
Aug 1, 2024	35.40	35.67	34.58	35.39	33.90	0.28%	527,598
Jul 31, 2024	35.00	35.50	34.97	35.29	33.80	1.58%	376,767
Jul 30, 2024	34.82	35.46	34.30	34.74	33.27	0.14%	437,145
Jul 29, 2024	34.98	35.50	34.52	34.69	33.23	-0.80%	482,571
Jul 26, 2024	34.44	35.45	34.37	34.97	33.49	1.60%	691,198
Jul 25, 2024	34.10	34.93	34.00	34.42	32.97	1.09%	376,315
Jul 24, 2024	34.80	35.32	34.03	34.05	32.61	-2.16%	606,381
Jul 23, 2024	34.19	34.92	34.19	34.80	33.33	1.37%	236,373
Jul 22, 2024	34.06	34.41	33.78	34.33	32.88	1.51%	251,353
Jul 19, 2024	33.61	34.03	33.51	33.82	32.39	0.65%	251,956
Jul 18, 2024	33.74	34.01	33.58	33.60	32.18	-0.47%	238,152
Jul 17, 2024	33.72	34.10	33.67	33.76	32.34	0.06%	234,101
Jul 16, 2024	33.93	33.93	33.47	33.74	32.32	-	557,297
Jul 15, 2024	33.75	34.04	33.63	33.74	32.32	-0.27%	266,677
Jul 12, 2024	33.83	34.17	33.69	33.83	32.40	-0.41%	253,239
Jul 11, 2024	33.72	34.22	33.57	33.97	32.54	0.44%	312,391
Jul 10, 2024	33.94	34.20	33.65	33.82	32.39	-0.56%	446,243
Jul 9, 2024	33.68	34.22	33.62	34.01	32.57	0.98%	336,547
Jul 8, 2024	33.80	34.11	33.62	33.68	32.26	-0.33%	162,840
Jul 5, 2024	33.76	34.12	33.57	33.79	32.36	-0.30%	193,440
Jul 3, 2024	33.40	34.03	33.40	33.89	32.46	1.07%	126,356
Jul 2, 2024	33.45	34.00	33.31	33.53	32.11	0.12%	158,006
Jul 1, 2024	33.87	33.99	33.43	33.49	32.08	-0.89%	146,164
Jun 28, 2024	33.48	33.97	33.48	33.79	32.36	0.87%	119,708
Jun 27, 2024	33.25	33.74	33.01	33.50	32.09	0.84%	317,285
Jun 26, 2024	33.51	33.75	33.10	33.22	31.82	-1.60%	296,034
Jun 25, 2024	33.70	33.89	33.60	33.76	32.34	0.12%	110,280
Jun 24, 2024	33.52	34.14	33.51	33.72	32.30	0.60%	178,410
Jun 21, 2024	33.74	34.12	33.41	33.52	32.11	-1.32%	181,804
Jun 20, 2024	33.23	34.00	33.23	33.97	32.54	1.71%	189,247
Jun 18, 2024	32.88	33.45	32.88	33.40	31.99	0.97%	168,432
Jun 17, 2024	33.00	33.30	32.55	33.08	31.68	0.21%	208,073
Jun 14, 2024	32.92	33.22	32.81	33.01	31.62	-0.69%	150,560
Jun 13, 2024	33.00	33.41	32.81	33.24	31.84	0.94%	152,875