Alphabet Inc (ABEA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.68 | 4.06392210816 | 188.98 | 198.02 | 42.97 | 73240 | 187.36321266 | DE |
| 4 | 11.38 | 6.1420552677 | 185.28 | 198.02 | 9.6681 | 63742 | 188.33233102 | DE |
| 12 | 28.94 | 17.2549487241 | 167.72 | 198.02 | 9.6681 | 73939 | 177.76688993 | DE |
| 26 | 39.66 | 25.2611464968 | 157 | 198.02 | 9.6681 | 66230 | 163.3143938 | DE |
| 52 | 65.06 | 49.4376899696 | 131.6 | 198.02 | 9.6681 | 68440 | 154.46170545 | DE |
| 156 | -2203.34 | -91.8058333333 | 2400 | 2702.5 | 9.6681 | 50349 | 163.71209265 | DE |
| 260 | -1133.34 | -85.2135338346 | 1330 | 2702.5 | 9.6681 | 31494 | 217.62722771 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 196.82 | 3.76 | 1.95 | 194.02 | 198.02 | 193.7 | 73924 |
| 1738272420 | 193.06 | 5.22 | 2.78 | 190 | 193.32 | 42.97 | 68810 |
| 1738186020 | 187.84 | 0.48 | 0.26 | 187.8 | 189.6 | 186 | 60544 |
| 1738099620 | 187.36 | 4.6 | 2.52 | 184.78 | 187.46 | 182.88 | 64965 |
| 1738013220 | 182.76 | -8.04 | -4.21 | 187 | 187.54 | 180.6 | 125793 |
| 1737754020 | 190.8 | 1.14 | 0.60 | 188.98 | 191.44 | 188.46 | 46089 |
| 1737667620 | 189.66 | -0.88 | -0.46 | 190.88 | 192.54 | 187.32 | 64491 |
| 1737581220 | 190.54 | 0.3 | 0.16 | 190.68 | 192.38 | 188.02 | 61569 |
| 1737494820 | 190.24 | 0.54 | 0.28 | 189.06 | 194.6 | 188.56 | 52596 |
| 1737408420 | 189.7 | -1.02 | -0.53 | 192 | 192 | 188.28 | 68538 |
| 1737149220 | 190.72 | 3.38 | 1.80 | 188.14 | 191.78 | 187.52 | 54628 |
| 1737062820 | 187.34 | -2.72 | -1.43 | 190.08 | 190.98 | 187.34 | 55108 |
| 1736976420 | 190.06 | 6.22 | 3.38 | 185 | 190.74 | 184.06 | 63103 |
| 1736890020 | 183.84 | -3.06 | -1.64 | 187.68 | 187.88 | 182.86 | 38319 |
| 1736803620 | 186.9 | -0.5 | -0.27 | 187.58 | 187.58 | 183.62 | 50045 |
| 1736544420 | 187.4 | -1.68 | -0.89 | 188.5 | 191.24 | 185.74 | 67118 |
| 1736458020 | 189.08 | 0.9 | 0.48 | 188.5 | 189.88 | 187.02 | 43157 |
| 1736371620 | 188.18 | -0.82 | -0.43 | 189.08 | 190.44 | 186.42 | 57553 |
| 1736285220 | 189 | -0.58 | -0.31 | 189.8 | 193.34 | 9.6681 | 66668 |
| 1736198820 | 189.58 | 3.44 | 1.85 | 187 | 191 | 185.24 | 103569 |
| 1735939620 | 186.14 | 1.72 | 0.93 | 185.28 | 187.72 | 184.1 | 62185 |
| 1735853220 | 184.42 | 1.82 | 1.00 | 182.4 | 186.24 | 182.4 | 82355 |
| 1735594020 | 182.6 | -2.1 | -1.14 | 184.7 | 184.82 | 182.24 | 33183 |
| 1735334820 | 184.7 | -2.46 | -1.31 | 187.98 | 187.98 | 183.02 | 57056 |
| 1734989220 | 187.16 | 3.84 | 2.09 | 185.98 | 187.38 | 182.94 | 75522 |
| 1734730020 | 183.32 | 1.66 | 0.91 | 181.2 | 184.66 | 176.84 | 117194 |
| 1734643620 | 181.66 | -0.04 | -0.02 | 181.54 | 185.46 | 181.24 | 88318 |
| 1734557220 | 181.7 | -4.68 | -2.51 | 186.46 | 187.7 | 181.22 | 87977 |
| 1734470820 | 186.38 | -0.56 | -0.30 | 187.54 | 191.78 | 185.9 | 114148 |
| 1734384420 | 186.94 | 6.08 | 3.36 | 180.52 | 189.34 | 180.16 | 111341 |
| 1734125220 | 180.86 | -2.5 | -1.36 | 183.02 | 183.72 | 180.68 | 60461 |
| 1734038820 | 183.36 | -2.78 | -1.49 | 187.7 | 188.5 | 183.3 | 125800 |
| 1733952420 | 186.14 | 10.18 | 5.79 | 176.98 | 186.42 | 175.16 | 172209 |
| 1733866020 | 175.96 | 9.64 | 5.80 | 168.3 | 176.86 | 167.91999 | 176983 |
| 1733779620 | 166.32 | 0.92 | 0.56 | 165.19999 | 166.74 | 164.02 | 65269 |
| 1733520420 | 165.4 | 2.34 | 1.44 | 163.06 | 165.84 | 162.38 | 50733 |
| 1733434020 | 163.06 | -2.7 | -1.63 | 165.36 | 166.5 | 162.9 | 70308 |
| 1733347620 | 165.76 | 2.76 | 1.69 | 162.82 | 166.38 | 162.82 | 52584 |
| 1733261220 | 163 | -0.36 | -0.22 | 163.36 | 164.06 | 162.52 | 35795 |
| 1733174820 | 163.36 | 3.6 | 2.25 | 159.74 | 164.3 | 158.8 | 58116 |
| 1732915620 | 159.76 | -0.04 | -0.03 | 160.22 | 160.74 | 158.44 | 47268 |
| 1732829220 | 159.8 | -0.26 | -0.16 | 160.22 | 161.47998 | 159.8 | 42314 |
| 1732742820 | 160.06 | -1.3 | -0.81 | 161.74 | 161.74 | 159.18 | 61046 |
| 1732656420 | 161.36 | 1.5 | 0.94 | 160.02 | 162.3 | 158.88 | 70302 |
| 1732570020 | 159.86 | 1.72 | 1.09 | 158.02 | 160.44 | 157.4 | 82774 |
| 1732310820 | 158.13999 | -1.98 | -1.24 | 159.72 | 161.6 | 157.5 | 75408 |
| 1732224420 | 160.12 | -6.84 | -4.10 | 166 | 167.19999 | 155.56 | 201477 |
| 1732138020 | 166.96 | -1.34 | -0.80 | 168.3 | 168.97999 | 165.1 | 40148 |
| 1732051620 | 168.3 | 2.78 | 1.68 | 164.02 | 168.62 | 163.72 | 63156 |
| 1731965220 | 165.52 | 1.66 | 1.01 | 165 | 165.63999 | 163.54 | 43399 |
| 1731705960 | 163.86 | -3.06 | -1.83 | 165.08 | 165.58 | 162.32 | 63822 |
| 1731619560 | 166.91999 | -2.32 | -1.37 | 169.58 | 170.52 | 165.06 | 78195 |
| 1731533160 | 169.24 | -1.68 | -0.98 | 170.91999 | 171 | 169.1 | 59268 |
| 1731446820 | 170.91999 | 1.58 | 0.93 | 169.47999 | 171.88 | 168.8 | 68434 |
| 1731360420 | 169.34 | 3.1 | 1.86 | 167.1 | 169.47999 | 166.52 | 77315 |
| 1731101220 | 166.24 | -1.04 | -0.62 | 167.72 | 167.97999 | 165.84 | 82139 |
| 1731014760 | 167.28 | 2.98 | 1.81 | 164.82 | 167.74 | 163.34 | 103119 |
| 1730928360 | 164.3 | 9.14 | 5.89 | 160.4 | 164.72 | 159.82 | 143815 |
| 1730841960 | 155.16 | -0.36 | -0.23 | 156.28 | 156.28 | 154.8 | 40556 |
| 1730755560 | 155.52 | -2.58 | -1.63 | 157.97998 | 158.1 | 154.22 | 66079 |
| 1730496360 | 158.1 | 1.08 | 0.69 | 157.19999 | 158.66 | 155.6 | 62368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
