AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	38.32	38.47	38.25	38.42	-	0.29%	768,265
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
Feb 19, 2025	35.84	36.43	35.75	36.17	36.17	0.22%	414,845
Feb 18, 2025	36.06	36.67	35.73	36.09	36.09	-2.67%	587,979
Feb 14, 2025	36.05	37.16	36.05	37.08	36.03	3.14%	764,783
Feb 13, 2025	35.24	36.05	35.23	35.95	34.93	2.71%	957,260
Feb 12, 2025	35.55	35.56	34.47	35.00	34.01	-1.91%	980,052
Feb 11, 2025	35.75	36.02	35.53	35.68	34.67	-0.83%	675,691
Feb 10, 2025	36.84	37.05	35.55	35.98	34.96	-2.39%	1,940,055
Feb 7, 2025	36.80	37.39	36.31	36.86	35.82	2.28%	1,432,585
Feb 6, 2025	41.00	41.37	35.93	36.04	35.02	-9.65%	2,712,403
Feb 5, 2025	39.24	39.89	38.80	39.89	38.76	1.84%	473,441
Feb 4, 2025	38.79	39.45	38.57	39.17	38.06	1.06%	416,299
Feb 3, 2025	39.24	40.19	38.65	38.76	37.66	-3.25%	599,456
Jan 31, 2025	40.11	40.44	39.74	40.06	38.93	0.58%	434,394
Jan 30, 2025	39.88	40.46	39.61	39.83	38.70	0.99%	613,355
Jan 29, 2025	40.10	40.50	39.25	39.44	38.33	-1.89%	380,031
Jan 28, 2025	40.00	40.50	39.74	40.20	39.06	0.60%	288,597
Jan 27, 2025	40.28	40.60	39.26	39.96	38.83	-1.89%	760,993
Jan 24, 2025	40.37	40.86	40.26	40.73	39.58	1.29%	375,932
Jan 23, 2025	40.40	40.50	39.84	40.21	39.07	-0.40%	435,341
Jan 22, 2025	39.97	40.38	39.40	40.37	39.23	1.46%	551,876
Jan 21, 2025	39.00	40.80	38.51	39.79	38.67	3.89%	1,679,079