Register for streaming realtime charts, analysis tools, and prices.
AB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 33.50 | -0.15 | -0.45% | 33.75 | 33.80 | 33.23 | 423,982 |
| Apr 22 2024 | 33.65 | 0.62 | 1.88% | 33.09 | 33.73 | 33.00 | 224,300 |
| Apr 19 2024 | 33.03 | 0.56 | 1.72% | 32.46 | 33.38 | 32.46 | 206,945 |
| Apr 18 2024 | 32.47 | 0.02 | 0.06% | 32.65 | 32.9405 | 32.32 | 148,434 |
| Apr 17 2024 | 32.45 | -0.23 | -0.70% | 32.93 | 33.32 | 32.31 | 201,443 |
| Apr 16 2024 | 32.68 | 0.21 | 0.65% | 32.40 | 33.24 | 32.3339 | 329,637 |
| Apr 15 2024 | 32.47 | -0.68 | -2.05% | 32.87 | 33.37 | 32.29 | 315,473 |
| Apr 12 2024 | 33.15 | 0.06 | 0.18% | 33.00 | 33.52 | 32.735 | 292,230 |
| Apr 11 2024 | 33.09 | -0.17 | -0.51% | 33.50 | 33.70 | 32.80 | 310,728 |
| Apr 10 2024 | 33.26 | -1.21 | -3.51% | 34.02 | 34.275 | 33.11 | 371,584 |
| Apr 09 2024 | 34.47 | -0.51 | -1.46% | 34.99 | 35.10 | 34.10 | 211,417 |
| Apr 08 2024 | 34.98 | 0.68 | 1.98% | 34.30 | 35.03 | 34.16 | 673,656 |
| Apr 05 2024 | 34.30 | 0.26 | 0.76% | 34.12 | 34.66 | 34.02 | 212,888 |
| Apr 04 2024 | 34.04 | -0.68 | -1.96% | 34.25 | 34.64 | 33.89 | 452,251 |
| Apr 03 2024 | 34.72 | 0.11 | 0.32% | 34.18 | 34.93 | 34.02 | 387,631 |
| Apr 02 2024 | 34.61 | 0.19 | 0.55% | 34.25 | 34.88 | 34.10 | 387,077 |
| Apr 01 2024 | 34.42 | -0.32 | -0.92% | 34.74 | 34.92 | 34.34 | 228,133 |
| Mar 28 2024 | 34.74 | -0.01 | -0.03% | 34.80 | 35.325 | 34.71 | 230,250 |
| Mar 27 2024 | 34.75 | 0.55 | 1.61% | 34.21 | 34.90 | 34.1601 | 350,869 |
| Mar 26 2024 | 34.20 | 0.44 | 1.30% | 33.99 | 34.3983 | 33.8474 | 259,145 |
| Mar 25 2024 | 33.76 | -0.08 | -0.24% | 33.83 | 33.99 | 33.36 | 196,658 |
| Mar 22 2024 | 33.84 | -0.80 | -2.31% | 34.64 | 34.64 | 33.60 | 240,501 |
| Mar 21 2024 | 34.64 | 0.16 | 0.46% | 34.50 | 35.43 | 34.23 | 377,784 |
| Mar 20 2024 | 34.48 | 0.84 | 2.50% | 33.62 | 34.60 | 33.37 | 358,070 |
| Mar 19 2024 | 33.64 | 0.16 | 0.48% | 33.31 | 33.93 | 33.25 | 350,447 |
| Mar 18 2024 | 33.48 | 0.19 | 0.57% | 33.37 | 33.77 | 33.20 | 183,240 |
| Mar 15 2024 | 33.29 | -0.08 | -0.24% | 33.55 | 33.9742 | 33.1303 | 242,283 |
| Mar 14 2024 | 33.37 | -0.73 | -2.14% | 34.14 | 34.22 | 33.05 | 459,802 |
| Mar 13 2024 | 34.10 | 0.18 | 0.53% | 33.74 | 34.34 | 33.6601 | 362,074 |
| Mar 12 2024 | 33.92 | 0.30 | 0.89% | 33.80 | 34.15 | 33.68 | 431,428 |
| Mar 11 2024 | 33.62 | -0.21 | -0.62% | 33.85 | 33.94 | 33.5375 | 199,653 |
| Mar 08 2024 | 33.83 | -0.17 | -0.50% | 34.12 | 34.131 | 33.395 | 357,626 |
| Mar 07 2024 | 34.00 | 0.16 | 0.47% | 33.41 | 34.11 | 32.9101 | 433,061 |
| Mar 06 2024 | 33.84 | 0.23 | 0.68% | 33.60 | 33.88 | 33.22 | 307,043 |
| Mar 05 2024 | 33.61 | 0.68 | 2.06% | 32.99 | 33.67 | 32.89 | 292,538 |
| Mar 04 2024 | 32.93 | 0.35 | 1.07% | 32.60 | 33.30 | 32.60 | 323,579 |
| Mar 01 2024 | 32.58 | 0.81 | 2.55% | 31.90 | 32.77 | 31.38 | 529,284 |
| Feb 29 2024 | 31.77 | -1.41 | -4.25% | 33.20 | 33.20 | 31.76 | 748,951 |
| Feb 28 2024 | 33.18 | -0.57 | -1.69% | 33.59 | 33.9454 | 33.18 | 257,160 |
| Feb 27 2024 | 33.75 | 0.24 | 0.72% | 33.50 | 34.00 | 33.4036 | 233,228 |
| Feb 26 2024 | 33.51 | -0.44 | -1.30% | 34.10 | 34.1183 | 33.2301 | 221,262 |
| Feb 23 2024 | 33.95 | 0.37 | 1.10% | 33.59 | 34.18 | 33.42 | 570,963 |
| Feb 22 2024 | 33.58 | 1.03 | 3.16% | 32.87 | 33.72 | 32.6201 | 448,226 |
| Feb 21 2024 | 32.55 | -0.04 | -0.12% | 32.43 | 32.8599 | 32.3301 | 132,031 |
| Feb 20 2024 | 32.59 | -0.02 | -0.06% | 32.70 | 33.40 | 32.545 | 259,901 |
| Feb 16 2024 | 32.61 | -1.10 | -3.26% | 32.80 | 33.23 | 32.61 | 284,351 |
| Feb 15 2024 | 33.71 | 0.15 | 0.45% | 33.89 | 34.2199 | 33.6296 | 376,290 |
| Feb 14 2024 | 33.56 | 0.12 | 0.36% | 33.61 | 33.91 | 33.15 | 432,478 |
| Feb 13 2024 | 33.44 | -0.72 | -2.11% | 33.22 | 34.08 | 33.22 | 496,343 |
| Feb 12 2024 | 34.16 | 0.95 | 2.86% | 33.36 | 34.47 | 33.36 | 431,004 |
| Feb 09 2024 | 33.21 | 0.31 | 0.94% | 32.94 | 33.49 | 32.85 | 289,141 |
| Feb 08 2024 | 32.90 | -0.25 | -0.75% | 33.15 | 33.48 | 32.59 | 426,286 |
| Feb 07 2024 | 33.15 | 0.20 | 0.61% | 34.09 | 34.75 | 32.26 | 842,256 |
| Feb 06 2024 | 32.95 | -0.57 | -1.70% | 33.59 | 34.0414 | 32.86 | 511,713 |
| Feb 05 2024 | 33.52 | 0.11 | 0.33% | 33.25 | 33.89 | 33.00 | 329,081 |
| Feb 02 2024 | 33.41 | -0.31 | -0.92% | 33.64 | 33.84 | 33.13 | 278,163 |
| Feb 01 2024 | 33.72 | 0.17 | 0.51% | 34.05 | 34.2499 | 33.25 | 285,579 |
| Jan 31 2024 | 33.55 | -0.41 | -1.21% | 33.84 | 33.84 | 33.27 | 251,834 |
| Jan 30 2024 | 33.96 | 0.64 | 1.92% | 33.39 | 34.12 | 33.30 | 328,369 |
| Jan 29 2024 | 33.32 | -0.43 | -1.27% | 33.75 | 33.85 | 32.92 | 462,455 |
| Jan 26 2024 | 33.75 | -0.26 | -0.76% | 34.26 | 34.47 | 33.6401 | 290,676 |
| Jan 25 2024 | 34.01 | 0.26 | 0.77% | 33.94 | 34.33 | 33.55 | 255,595 |
