UK markets close in 7 hours 20 minutes

AB Value A (ABVAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.81-0.04 (-0.22%)
At close: 08:01PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202417.8117.8117.8117.8117.81-
03 Jul 202417.8517.8517.8517.8517.85-
02 Jul 202417.8617.8617.8617.8617.86-
01 Jul 202417.8017.8017.8017.8017.80-
28 Jun 202417.9117.9117.9117.9117.91-
27 Jun 202417.8717.8717.8717.8717.87-
26 Jun 202417.8317.8317.8317.8317.83-
25 Jun 202417.8917.8917.8917.8917.89-
24 Jun 202418.0418.0418.0418.0418.04-
21 Jun 202417.9117.9117.9117.9117.91-
20 Jun 202417.9217.9217.9217.9217.92-
18 Jun 202417.9317.9317.9317.9317.93-
17 Jun 202417.8617.8617.8617.8617.86-
14 Jun 202417.7617.7617.7617.7617.76-
13 Jun 202417.8617.8617.8617.8617.86-
12 Jun 202417.9117.9117.9117.9117.91-
11 Jun 202417.7617.7617.7617.7617.76-
10 Jun 202417.8817.8817.8817.8817.88-
07 Jun 202417.8117.8117.8117.8117.81-
06 Jun 202417.8817.8817.8817.8817.88-
05 Jun 202417.9317.9317.9317.9317.93-
04 Jun 202417.7717.7717.7717.7717.77-
03 Jun 202417.8517.8517.8517.8517.85-
31 May 202418.0018.0018.0018.0018.00-
30 May 202417.7317.7317.7317.7317.73-
29 May 202417.6617.6617.6617.6617.66-
28 May 202417.8617.8617.8617.8617.86-
24 May 202417.9317.9317.9317.9317.93-
23 May 202417.8417.8417.8417.8417.84-
22 May 202418.0918.0918.0918.0918.09-
21 May 202418.2218.2218.2218.2218.22-
20 May 202418.1918.1918.1918.1918.19-
17 May 202418.2318.2318.2318.2318.23-
16 May 202418.1918.1918.1918.1918.19-
15 May 202418.2318.2318.2318.2318.23-
14 May 202418.0918.0918.0918.0918.09-
13 May 202417.9617.9617.9617.9617.96-
10 May 202418.0318.0318.0318.0318.03-
09 May 202417.9517.9517.9517.9517.95-
08 May 202417.7717.7717.7717.7717.77-
07 May 202417.7717.7717.7717.7717.77-
06 May 202417.7817.7817.7817.7817.78-
03 May 202417.6617.6617.6617.6617.66-
02 May 202417.5317.5317.5317.5317.53-
01 May 202417.4417.4417.4417.4417.44-
30 Apr 202417.4617.4617.4617.4617.46-
29 Apr 202417.6617.6617.6617.6617.66-
26 Apr 202417.6017.6017.6017.6017.60-
25 Apr 202417.5817.5817.5817.5817.58-
24 Apr 202417.6517.6517.6517.6517.65-
23 Apr 202417.6317.6317.6317.6317.63-
22 Apr 202417.4517.4517.4517.4517.45-
19 Apr 202417.3417.3417.3417.3417.34-
18 Apr 202417.2417.2417.2417.2417.24-
17 Apr 202417.2517.2517.2517.2517.25-
16 Apr 202417.3217.3217.3217.3217.32-
15 Apr 202417.3717.3717.3717.3717.37-
12 Apr 202417.4917.4917.4917.4917.49-
11 Apr 202417.7217.7217.7217.7217.72-
10 Apr 202417.7617.7617.7617.7617.76-
09 Apr 202418.0118.0118.0118.0118.01-
08 Apr 202418.0118.0118.0118.0118.01-
05 Apr 202418.0018.0018.0018.0018.00-
04 Apr 202417.8617.8617.8617.8617.86-
03 Apr 202418.0418.0418.0418.0418.04-
02 Apr 202417.9917.9917.9917.9917.99-
01 Apr 202418.1518.1518.1518.1518.15-
28 Mar 202418.2218.2218.2218.2218.22-
27 Mar 202418.1418.1418.1418.1418.14-
26 Mar 202417.8717.8717.8717.8717.87-
25 Mar 202417.8717.8717.8717.8717.87-
22 Mar 202417.9317.9317.9317.9317.93-
21 Mar 202418.0218.0218.0218.0218.02-
20 Mar 202417.8617.8617.8617.8617.86-
19 Mar 202417.6917.6917.6917.6917.69-
18 Mar 202417.6117.6117.6117.6117.61-
15 Mar 202417.5417.5417.5417.5417.54-
14 Mar 202417.5717.5717.5717.5717.57-
13 Mar 202417.6917.6917.6917.6917.69-
12 Mar 202417.7117.7117.7117.7117.71-
11 Mar 202417.5817.5817.5817.5817.58-
08 Mar 202417.5817.5817.5817.5817.58-
07 Mar 202417.6317.6317.6317.6317.63-
06 Mar 202417.5417.5417.5417.5417.54-
05 Mar 202417.4117.4117.4117.4117.41-
04 Mar 202417.4517.4517.4517.4517.45-
01 Mar 202417.4017.4017.4017.4017.40-
29 Feb 202417.2317.2317.2317.2317.23-
28 Feb 202417.1717.1717.1717.1717.17-
27 Feb 202417.1917.1917.1917.1917.19-
26 Feb 202417.1117.1117.1117.1117.11-
23 Feb 202417.1417.1417.1417.1417.14-
22 Feb 202417.0817.0817.0817.0817.08-
21 Feb 202416.9316.9316.9316.9316.93-
20 Feb 202416.8316.8316.8316.8316.83-
16 Feb 202416.8616.8616.8616.8616.86-
15 Feb 202416.9216.9216.9216.9216.92-
14 Feb 202416.6916.6916.6916.6916.69-
13 Feb 202416.5616.5616.5616.5616.56-
12 Feb 202416.8316.8316.8316.8316.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...