AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.37	37.77	35.37	37.26	37.26	4.90%	1,302,432
Dec 19, 2024	34.76	35.96	34.62	35.52	35.52	2.39%	593,386
Dec 18, 2024	35.65	36.09	34.69	34.69	34.69	-2.14%	407,817
Dec 17, 2024	35.50	35.77	35.19	35.45	35.45	-0.62%	968,197
Dec 16, 2024	35.84	36.49	35.66	35.67	35.67	-0.78%	294,670
Dec 13, 2024	36.30	36.44	35.61	35.95	35.95	-0.61%	241,244
Dec 12, 2024	36.08	36.47	36.00	36.17	36.17	-0.06%	210,647
Dec 11, 2024	35.82	36.59	35.82	36.19	36.19	1.06%	298,565
Dec 10, 2024	35.76	36.45	35.70	35.81	35.81	-1.40%	409,285
Dec 9, 2024	34.58	36.42	34.53	36.32	36.32	2.02%	865,306
Dec 6, 2024	35.97	36.18	35.45	35.60	35.60	-0.56%	253,814
Dec 5, 2024	35.82	36.34	35.61	35.80	35.80	-0.56%	247,707
Dec 4, 2024	35.95	36.28	35.74	36.00	36.00	0.42%	207,378
Dec 3, 2024	36.38	36.67	35.85	35.85	35.85	-1.48%	291,112
Dec 2, 2024	36.25	36.49	35.92	36.39	36.39	0.33%	268,857
Nov 29, 2024	36.63	36.63	36.20	36.27	36.27	-1.09%	134,259
Nov 27, 2024	35.99	36.70	35.94	36.67	36.67	2.46%	282,123
Nov 26, 2024	35.32	35.89	35.10	35.79	35.79	1.39%	431,353
Nov 25, 2024	35.73	36.30	35.22	35.30	35.30	-0.79%	457,866
Nov 22, 2024	36.80	36.98	35.26	35.58	35.58	-3.10%	733,011
Nov 21, 2024	37.38	37.38	36.66	36.72	36.72	-1.21%	332,603
Nov 20, 2024	36.66	37.22	36.48	37.17	37.17	1.84%	310,220
Nov 19, 2024	36.60	36.79	36.22	36.50	36.50	-0.38%	249,491
Nov 18, 2024	36.73	37.10	36.62	36.64	36.64	0.19%	316,742
Nov 15, 2024	36.96	37.13	36.40	36.57	36.57	-1.24%	266,288
Nov 14, 2024	36.05	37.07	35.82	37.03	37.03	3.46%	406,292
Nov 13, 2024	36.18	36.26	35.66	35.79	35.79	-1.08%	356,999
Nov 12, 2024	36.52	36.67	35.55	36.18	36.18	-0.85%	281,154
Nov 11, 2024	37.15	37.43	36.41	36.49	36.49	-0.60%	294,166
Nov 8, 2024	37.55	37.85	36.68	36.71	36.71	-2.24%	439,832
Nov 7, 2024	38.24	38.29	37.51	37.55	37.55	-1.73%	233,728
Nov 6, 2024	37.21	38.33	37.18	38.21	38.21	4.71%	637,639
Nov 5, 2024	36.00	36.57	36.00	36.49	36.49	1.05%	175,886
Nov 4, 2024	36.60	37.14	35.96	36.11	36.11	-3.53%	322,488
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