AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	41.28	41.57	41.12	41.38	41.38	-0.70%	147,194
Jul 10, 2025	41.33	41.79	41.08	41.67	41.67	1.34%	140,757
Jul 9, 2025	41.00	41.41	40.81	41.12	41.12	1.06%	103,537
Jul 8, 2025	41.79	41.99	40.60	40.69	40.69	-1.93%	217,190
Jul 7, 2025	41.10	41.77	41.00	41.49	41.49	0.95%	188,991
Jul 3, 2025	41.22	41.40	40.99	41.10	41.10	-0.34%	157,739
Jul 2, 2025	40.59	41.24	40.36	41.24	41.24	1.95%	197,565
Jul 1, 2025	40.80	40.90	40.39	40.45	40.45	-0.93%	123,708
Jun 30, 2025	40.19	40.94	40.10	40.83	40.83	0.91%	150,792
Jun 27, 2025	40.87	41.00	40.19	40.46	40.46	-1.08%	212,260
Jun 26, 2025	40.30	41.00	40.30	40.90	40.90	1.01%	156,664
Jun 25, 2025	40.32	40.73	40.17	40.49	40.49	0.25%	176,460
Jun 24, 2025	39.97	40.67	39.97	40.39	40.39	1.23%	121,561
Jun 23, 2025	40.26	40.76	39.63	39.90	39.90	-0.89%	192,581
Jun 20, 2025	40.54	40.83	40.13	40.26	40.26	0.95%	469,042
Jun 18, 2025	39.38	40.07	39.38	39.88	39.88	1.17%	86,170
Jun 17, 2025	39.75	39.84	39.40	39.42	39.42	-0.95%	61,061
Jun 16, 2025	39.62	40.00	39.41	39.80	39.80	0.99%	93,079
Jun 13, 2025	40.02	40.29	39.27	39.41	39.41	-1.97%	205,351
Jun 12, 2025	40.35	40.55	40.07	40.20	40.20	-0.54%	101,976
Jun 11, 2025	40.39	40.62	40.30	40.42	40.42	0.07%	151,828
Jun 10, 2025	40.97	40.99	40.33	40.39	40.39	-0.81%	180,912
Jun 9, 2025	40.03	40.99	40.01	40.72	40.72	1.57%	150,291
Jun 6, 2025	40.06	40.15	39.60	40.09	40.09	1.31%	151,153
Jun 5, 2025	39.90	40.18	39.53	39.57	39.57	-1.03%	118,841
Jun 4, 2025	40.42	40.42	39.96	39.98	39.98	-0.99%	211,390
Jun 3, 2025	39.79	40.52	39.68	40.38	40.38	0.92%	113,692
Jun 2, 2025	39.86	40.05	39.25	40.01	40.01	0.15%	166,333
May 30, 2025	39.93	40.25	39.83	39.95	39.95	-0.52%	836,008
May 29, 2025	39.95	40.23	39.40	40.16	40.16	1.34%	136,819
May 28, 2025	39.85	40.20	39.51	39.63	39.63	-0.53%	86,444
May 27, 2025	39.47	40.24	39.14	39.84	39.84	1.79%	235,648
May 23, 2025	38.99	39.63	38.79	39.14	39.14	0.77%	193,839
May 22, 2025	40.11	40.24	38.83	38.84	38.84	-2.85%	390,504
May 21, 2025	41.00	41.00	39.82	39.98	39.98	-1.48%	350,279
May 20, 2025	40.09	40.98	40.09	40.58	40.58	-0.66%	185,630
May 19, 2025	40.51	40.88	40.10	40.85	40.85	0.29%	157,264
May 16, 2025	40.85	41.00	40.27	40.73	40.73	0.72%	279,349
May 15, 2025	39.57	40.67	39.54	40.44	40.44	1.56%	309,094
May 14, 2025	40.90	40.90	39.70	39.82	39.82	-2.66%	198,231
May 13, 2025	40.84	41.09	40.60	40.91	40.91	0.10%	169,116
May 12, 2025	41.18	41.48	40.74	40.87	40.87	0.27%	213,118
May 9, 2025	40.75	40.93	40.51	40.76	40.76	-0.34%	135,346
May 8, 2025	41.37	41.49	40.80	40.90	40.90	-0.41%	264,838
May 7, 2025	40.44	41.35	40.38	41.07	41.07	2.24%	289,246
May 6, 2025	40.39	40.75	40.04	40.17	40.17	-1.54%	355,681
May 5, 2025	40.50	41.58	40.40	40.80	40.80	-2.32%	276,226
May 2, 2025	41.00	41.86	40.66	41.77	40.97	2.33%	507,534
May 1, 2025	39.75	41.25	39.67	40.82	40.04	3.60%	728,061
Apr 30, 2025	39.33	39.68	38.60	39.40	38.64	0.43%	258,957