AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	39.90	40.40	39.80	40.40	-	2.54%	157,772
Apr 30, 2025	39.33	39.68	38.60	39.40	39.40	0.43%	258,957
Apr 29, 2025	38.93	39.80	38.78	39.23	39.23	1.45%	493,007
Apr 28, 2025	37.97	38.85	37.91	38.67	38.67	2.74%	202,495
Apr 25, 2025	38.00	38.05	37.47	37.64	37.64	-0.48%	144,094
Apr 24, 2025	36.57	38.11	36.57	37.82	37.82	2.69%	244,854
Apr 23, 2025	37.78	38.32	36.66	36.83	36.83	-0.46%	552,607
Apr 22, 2025	36.71	37.23	36.60	37.00	37.00	2.49%	197,500
Apr 21, 2025	36.75	36.90	35.75	36.10	36.10	-2.17%	279,920
Apr 17, 2025	37.17	37.92	36.90	36.90	36.90	-0.14%	359,271
Apr 16, 2025	36.74	37.44	36.63	36.95	36.95	-0.65%	260,952
Apr 15, 2025	38.00	38.00	37.05	37.19	37.19	-1.54%	378,615
Apr 14, 2025	37.80	38.01	37.40	37.77	37.77	1.10%	291,693
Apr 11, 2025	35.95	37.59	35.63	37.36	37.36	4.62%	546,507
Apr 10, 2025	36.05	36.16	34.55	35.71	35.71	-0.53%	414,233
Apr 9, 2025	32.54	36.25	32.28	35.90	35.90	8.79%	788,067
Apr 8, 2025	34.95	35.04	32.72	33.00	33.00	-3.37%	1,142,604
Apr 7, 2025	35.20	35.40	32.50	34.15	34.15	-5.58%	1,378,802
Apr 4, 2025	37.40	37.55	35.78	36.17	36.17	-4.56%	933,466
Apr 3, 2025	37.10	38.23	37.10	37.90	37.90	-2.85%	636,002
Apr 2, 2025	38.47	39.49	38.36	39.01	39.01	1.40%	674,867
Apr 1, 2025	38.32	38.47	38.25	38.47	38.47	0.42%	1,377,080
Mar 31, 2025	38.35	38.38	38.20	38.31	38.31	-0.16%	626,352
Mar 28, 2025	38.31	38.43	38.20	38.37	38.37	-	844,499
Mar 27, 2025	38.47	38.48	38.31	38.37	38.37	0.05%	634,484
Mar 26, 2025	38.38	38.45	38.31	38.35	38.35	-0.08%	740,972
Mar 25, 2025	38.30	38.52	38.30	38.38	38.38	0.42%	813,533
Mar 24, 2025	38.47	38.47	38.03	38.22	38.22	0.50%	2,132,762
Mar 21, 2025	38.08	38.12	37.77	38.03	38.03	-0.24%	1,491,955
Mar 20, 2025	37.98	38.15	37.98	38.12	38.12	0.29%	843,657
Mar 19, 2025	37.87	38.24	37.74	38.01	38.01	0.56%	1,844,770
Mar 18, 2025	37.64	37.95	37.44	37.80	37.80	0.51%	1,624,457
Mar 17, 2025	37.10	37.85	37.10	37.61	37.61	1.46%	1,069,424
Mar 14, 2025	36.96	37.26	36.85	37.07	37.07	1.37%	928,960
Mar 13, 2025	36.88	37.33	36.41	36.57	36.57	-0.81%	857,465
Mar 12, 2025	37.10	37.14	36.63	36.87	36.87	-	1,007,175
Mar 11, 2025	36.79	37.21	36.58	36.87	36.87	0.24%	727,013
Mar 10, 2025	37.77	37.80	36.39	36.78	36.78	-2.72%	871,591
Mar 7, 2025	37.78	38.04	37.63	37.81	37.81	0.08%	285,659
Mar 6, 2025	37.97	38.25	37.75	37.78	37.78	-1.10%	883,784
Mar 5, 2025	38.00	38.30	37.92	38.20	38.20	0.71%	797,898
Mar 4, 2025	37.85	38.17	37.59	37.93	37.93	-0.47%	661,919
Mar 3, 2025	37.75	38.22	37.54	38.11	38.11	1.19%	743,520
Feb 28, 2025	37.27	37.99	37.27	37.66	37.66	0.67%	627,024
Feb 27, 2025	37.47	37.69	37.26	37.41	37.41	-0.32%	629,553
Feb 26, 2025	37.88	37.94	37.49	37.53	37.53	-0.35%	862,510
Feb 25, 2025	37.52	37.77	37.33	37.66	37.66	0.19%	1,610,070
Feb 24, 2025	37.95	38.36	37.56	37.59	37.59	5.21%	2,432,624
Feb 21, 2025	36.00	36.24	35.40	35.73	35.73	-1.11%	442,669
Feb 20, 2025	35.81	36.22	35.61	36.13	36.13	-0.11%	541,214