Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ABDN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 153.10 | 0.00 | 0.00% | 153.50 | 156.35 | 152.15 | 17,328,715 |
| May 17 2024 | 153.10 | -2.90 | -1.86% | 155.40 | 156.55 | 152.25 | 4,044,356 |
| May 16 2024 | 156.00 | -0.95 | -0.61% | 157.35 | 157.60 | 154.95 | 3,089,529 |
| May 15 2024 | 156.95 | 0.35 | 0.22% | 157.10 | 157.55 | 155.50 | 5,189,348 |
| May 14 2024 | 156.60 | 1.45 | 0.93% | 154.00 | 158.20 | 152.30 | 8,848,184 |
| May 13 2024 | 155.15 | -3.15 | -1.99% | 157.65 | 159.25 | 154.55 | 12,187,270 |
| May 10 2024 | 158.30 | 4.65 | 3.03% | 153.40 | 159.95 | 153.40 | 5,892,472 |
| May 09 2024 | 153.65 | -0.40 | -0.26% | 153.05 | 154.05 | 152.80 | 2,665,261 |
| May 08 2024 | 154.05 | -0.20 | -0.13% | 154.70 | 154.70 | 152.45 | 6,157,512 |
| May 07 2024 | 154.25 | -0.95 | -0.61% | 157.55 | 158.90 | 154.10 | 5,917,069 |
| May 03 2024 | 155.20 | 5.55 | 3.71% | 149.95 | 155.95 | 149.95 | 6,088,050 |
| May 02 2024 | 149.65 | 3.40 | 2.32% | 146.55 | 150.70 | 146.55 | 6,372,205 |
| May 01 2024 | 146.25 | -0.25 | -0.17% | 146.50 | 147.10 | 145.65 | 3,656,768 |
| Apr 30 2024 | 146.50 | -0.50 | -0.34% | 147.65 | 149.00 | 146.50 | 6,259,084 |
| Apr 29 2024 | 147.00 | 0.95 | 0.65% | 147.10 | 147.90 | 144.45 | 16,856,214 |
| Apr 26 2024 | 146.05 | 4.90 | 3.47% | 144.10 | 148.85 | 143.20 | 8,823,493 |
| Apr 25 2024 | 141.15 | 2.20 | 1.58% | 138.30 | 144.85 | 137.70 | 11,730,779 |
| Apr 24 2024 | 138.95 | 0.10 | 0.07% | 145.00 | 145.00 | 137.10 | 14,097,220 |
| Apr 23 2024 | 138.85 | 2.15 | 1.57% | 136.40 | 138.85 | 136.40 | 6,215,038 |
| Apr 22 2024 | 136.70 | 0.50 | 0.37% | 138.35 | 139.10 | 135.60 | 5,174,890 |
| Apr 19 2024 | 136.20 | -2.00 | -1.45% | 136.55 | 137.10 | 134.65 | 3,599,809 |
| Apr 18 2024 | 138.20 | 0.40 | 0.29% | 138.70 | 140.35 | 136.30 | 3,425,524 |
| Apr 17 2024 | 137.80 | 1.00 | 0.73% | 135.65 | 139.75 | 135.65 | 4,903,760 |
| Apr 16 2024 | 136.80 | -4.25 | -3.01% | 138.95 | 139.15 | 136.20 | 4,264,747 |
| Apr 15 2024 | 141.05 | 1.60 | 1.15% | 138.80 | 143.55 | 138.80 | 4,411,956 |
| Apr 12 2024 | 139.45 | -1.40 | -0.99% | 142.70 | 142.70 | 138.90 | 5,769,106 |
| Apr 11 2024 | 140.85 | -0.70 | -0.49% | 139.60 | 142.20 | 138.95 | 4,425,479 |
| Apr 10 2024 | 141.55 | -0.40 | -0.28% | 141.95 | 144.95 | 139.10 | 7,858,426 |
| Apr 09 2024 | 141.95 | 0.45 | 0.32% | 140.25 | 143.70 | 140.10 | 6,236,005 |
| Apr 08 2024 | 141.50 | 2.65 | 1.91% | 138.40 | 142.50 | 138.35 | 6,758,662 |
| Apr 05 2024 | 138.85 | -1.75 | -1.24% | 139.00 | 139.85 | 136.20 | 6,265,015 |
| Apr 04 2024 | 140.60 | -2.35 | -1.64% | 143.35 | 144.25 | 140.00 | 4,580,143 |
| Apr 03 2024 | 142.95 | 3.25 | 2.33% | 140.05 | 144.25 | 140.05 | 6,086,039 |
| Apr 02 2024 | 139.70 | -1.40 | -0.99% | 140.00 | 145.25 | 139.25 | 5,489,607 |
| Mar 28 2024 | 141.10 | -1.65 | -1.16% | 141.95 | 143.30 | 140.20 | 8,560,630 |
| Mar 27 2024 | 142.75 | -1.80 | -1.25% | 143.00 | 144.45 | 141.00 | 6,518,319 |
| Mar 26 2024 | 144.55 | 0.00 | 0.00% | 144.45 | 145.30 | 142.45 | 5,268,638 |
| Mar 25 2024 | 144.55 | -1.05 | -0.72% | 143.15 | 145.85 | 142.85 | 3,806,713 |
| Mar 22 2024 | 145.60 | -1.30 | -0.88% | 146.05 | 148.15 | 145.50 | 7,805,019 |
| Mar 21 2024 | 146.90 | 4.45 | 3.12% | 145.35 | 148.15 | 144.45 | 8,014,872 |
| Mar 20 2024 | 142.45 | 1.10 | 0.78% | 141.25 | 143.05 | 140.80 | 10,449,121 |
| Mar 19 2024 | 141.35 | 2.90 | 2.09% | 138.20 | 141.35 | 137.70 | 7,244,466 |
| Mar 18 2024 | 138.45 | -1.15 | -0.82% | 139.35 | 139.75 | 136.30 | 7,717,109 |
| Mar 15 2024 | 139.60 | -1.00 | -0.71% | 142.00 | 142.20 | 139.25 | 26,148,538 |
| Mar 14 2024 | 140.60 | -8.20 | -5.51% | 142.70 | 144.50 | 139.40 | 8,704,335 |
| Mar 13 2024 | 148.80 | -5.45 | -3.53% | 151.35 | 154.95 | 148.80 | 10,136,901 |
| Mar 12 2024 | 154.25 | 2.40 | 1.58% | 153.20 | 155.75 | 152.65 | 13,837,575 |
| Mar 11 2024 | 151.85 | -0.50 | -0.33% | 152.40 | 154.95 | 150.80 | 5,961,403 |
| Mar 08 2024 | 152.35 | -0.80 | -0.52% | 153.20 | 154.10 | 152.15 | 4,393,150 |
| Mar 07 2024 | 153.15 | 0.10 | 0.07% | 152.00 | 155.05 | 151.25 | 6,615,052 |
| Mar 06 2024 | 153.05 | 1.20 | 0.79% | 151.85 | 154.45 | 151.20 | 3,135,643 |
| Mar 05 2024 | 151.85 | -1.00 | -0.65% | 151.80 | 152.45 | 150.20 | 4,664,187 |
| Mar 04 2024 | 152.85 | -2.60 | -1.67% | 154.65 | 154.65 | 151.20 | 5,631,105 |
| Mar 01 2024 | 155.45 | -1.95 | -1.24% | 158.80 | 159.25 | 153.35 | 5,245,723 |
| Feb 29 2024 | 157.40 | 3.25 | 2.11% | 154.65 | 159.55 | 154.65 | 10,364,947 |
| Feb 28 2024 | 154.15 | -2.05 | -1.31% | 157.40 | 159.05 | 152.10 | 6,839,424 |
| Feb 27 2024 | 156.20 | -5.30 | -3.28% | 162.80 | 174.15 | 152.05 | 12,848,481 |
| Feb 26 2024 | 161.50 | -2.55 | -1.55% | 163.45 | 164.35 | 161.25 | 5,619,134 |
| Feb 23 2024 | 164.05 | 0.05 | 0.03% | 163.05 | 165.05 | 162.15 | 4,761,026 |
| Feb 22 2024 | 164.00 | 0.35 | 0.21% | 166.20 | 166.20 | 163.25 | 5,900,288 |
| Feb 21 2024 | 163.65 | 4.40 | 2.76% | 159.05 | 163.65 | 159.05 | 13,143,483 |
