UK markets open in 3 hours 42 minutes

AB Value R (ABVRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.09-0.04 (-0.22%)
At close: 08:00PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024------
01 Jul 2024------
28 Jun 2024------
27 Jun 2024------
26 Jun 2024------
25 Jun 2024------
24 Jun 2024------
21 Jun 2024------
20 Jun 2024------
18 Jun 2024------
17 Jun 2024------
14 Jun 2024------
13 Jun 2024------
12 Jun 2024------
11 Jun 2024------
10 Jun 2024------
07 Jun 2024------
06 Jun 2024------
05 Jun 2024------
04 Jun 2024------
03 Jun 2024------
31 May 2024------
30 May 2024------
29 May 2024------
28 May 2024------
24 May 202418.0918.0918.0918.0918.09-
23 May 202418.0918.0918.0918.0918.09-
22 May 202418.0918.0918.0918.0918.09-
21 May 202418.0918.0918.0918.0918.09-
20 May 202418.0918.0918.0918.0918.09-
17 May 202418.1318.1318.1318.1318.13-
16 May 202418.0918.0918.0918.0918.09-
15 May 202418.1318.1318.1318.1318.13-
14 May 202418.0018.0018.0018.0018.00-
13 May 202417.8717.8717.8717.8717.87-
10 May 202417.9317.9317.9317.9317.93-
09 May 202417.8517.8517.8517.8517.85-
08 May 202417.6717.6717.6717.6717.67-
07 May 202417.6817.6817.6817.6817.68-
06 May 202417.6917.6917.6917.6917.69-
03 May 202417.5617.5617.5617.5617.56-
02 May 202417.4417.4417.4417.4417.44-
01 May 202417.3517.3517.3517.3517.35-
30 Apr 202417.3717.3717.3717.3717.37-
29 Apr 202417.5717.5717.5717.5717.57-
26 Apr 202417.5117.5117.5117.5117.51-
25 Apr 202417.4917.4917.4917.4917.49-
24 Apr 202417.5617.5617.5617.5617.56-
23 Apr 202417.5417.5417.5417.5417.54-
22 Apr 202417.3717.3717.3717.3717.37-
19 Apr 202417.2617.2617.2617.2617.26-
18 Apr 202417.1617.1617.1617.1617.16-
17 Apr 202417.1717.1717.1717.1717.17-
16 Apr 202417.2317.2317.2317.2317.23-
15 Apr 202417.2917.2917.2917.2917.29-
12 Apr 202417.4117.4117.4117.4117.41-
11 Apr 202417.6317.6317.6317.6317.63-
10 Apr 202417.6717.6717.6717.6717.67-
09 Apr 202417.9217.9217.9217.9217.92-
08 Apr 202417.9217.9217.9217.9217.92-
05 Apr 202417.9117.9117.9117.9117.91-
04 Apr 202417.7717.7717.7717.7717.77-
03 Apr 202417.9617.9617.9617.9617.96-
02 Apr 202417.9117.9117.9117.9117.91-
01 Apr 202418.0718.0718.0718.0718.07-
28 Mar 202418.1318.1318.1318.1318.13-
27 Mar 202418.0518.0518.0518.0518.05-
26 Mar 202417.7817.7817.7817.7817.78-
25 Mar 202417.7917.7917.7917.7917.79-
22 Mar 202417.8517.8517.8517.8517.85-
21 Mar 202417.9417.9417.9417.9417.94-
20 Mar 202417.7717.7717.7717.7717.77-
19 Mar 202417.6117.6117.6117.6117.61-
18 Mar 202417.5317.5317.5317.5317.53-
15 Mar 202417.4617.4617.4617.4617.46-
14 Mar 202417.4917.4917.4917.4917.49-
13 Mar 202417.6117.6117.6117.6117.61-
12 Mar 202417.6317.6317.6317.6317.63-
11 Mar 202417.5017.5017.5017.5017.50-
08 Mar 202417.5017.5017.5017.5017.50-
07 Mar 202417.5617.5617.5617.5617.56-
06 Mar 202417.4617.4617.4617.4617.46-
05 Mar 202417.3317.3317.3317.3317.33-
04 Mar 202417.3717.3717.3717.3717.37-
01 Mar 202417.3317.3317.3317.3317.33-
29 Feb 202417.1517.1517.1517.1517.15-
28 Feb 202417.1017.1017.1017.1017.10-
27 Feb 202417.1117.1117.1117.1117.11-
26 Feb 202417.0417.0417.0417.0417.04-
23 Feb 202417.0717.0717.0717.0717.07-
22 Feb 202417.0117.0117.0117.0117.01-
21 Feb 202416.8616.8616.8616.8616.86-
20 Feb 202416.7616.7616.7616.7616.76-
16 Feb 202416.7916.7916.7916.7916.79-
15 Feb 202416.8516.8516.8516.8516.85-
14 Feb 202416.6216.6216.6216.6216.62-
13 Feb 202416.4916.4916.4916.4916.49-
12 Feb 202416.7616.7616.7616.7616.76-
09 Feb 202416.6216.6216.6216.6216.62-
08 Feb 202416.5716.5716.5716.5716.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...