UK markets close in 3 hours 34 minutes

AB Value Advisor (ABVYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.96+0.07 (+0.39%)
At close: 08:01PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202417.9617.9617.9617.9617.96-
17 Jun 202417.8917.8917.8917.8917.89-
14 Jun 202417.7917.7917.7917.7917.79-
13 Jun 202417.8817.8817.8817.8817.88-
12 Jun 202417.9317.9317.9317.9317.93-
11 Jun 202417.7917.7917.7917.7917.79-
10 Jun 202417.9017.9017.9017.9017.90-
07 Jun 202417.8417.8417.8417.8417.84-
06 Jun 202417.9117.9117.9117.9117.91-
05 Jun 202417.9617.9617.9617.9617.96-
04 Jun 202417.8017.8017.8017.8017.80-
03 Jun 202417.8817.8817.8817.8817.88-
31 May 202418.0218.0218.0218.0218.02-
30 May 202417.7617.7617.7617.7617.76-
29 May 202417.6817.6817.6817.6817.68-
28 May 202417.8917.8917.8917.8917.89-
24 May 202417.9517.9517.9517.9517.95-
23 May 202417.8717.8717.8717.8717.87-
22 May 202418.1118.1118.1118.1118.11-
21 May 202418.2418.2418.2418.2418.24-
20 May 202418.2218.2218.2218.2218.22-
17 May 202418.2618.2618.2618.2618.26-
16 May 202418.2118.2118.2118.2118.21-
15 May 202418.2518.2518.2518.2518.25-
14 May 202418.1218.1218.1218.1218.12-
13 May 202417.9917.9917.9917.9917.99-
10 May 202418.0518.0518.0518.0518.05-
09 May 202417.9717.9717.9717.9717.97-
08 May 202417.7917.7917.7917.7917.79-
07 May 202417.8017.8017.8017.8017.80-
06 May 202417.8017.8017.8017.8017.80-
03 May 202417.6817.6817.6817.6817.68-
02 May 202417.5517.5517.5517.5517.55-
01 May 202417.4617.4617.4617.4617.46-
30 Apr 202417.4817.4817.4817.4817.48-
29 Apr 202417.6917.6917.6917.6917.69-
26 Apr 202417.6217.6217.6217.6217.62-
25 Apr 202417.6017.6017.6017.6017.60-
24 Apr 202417.6717.6717.6717.6717.67-
23 Apr 202417.6517.6517.6517.6517.65-
22 Apr 202417.4817.4817.4817.4817.48-
19 Apr 202417.3617.3617.3617.3617.36-
18 Apr 202417.2617.2617.2617.2617.26-
17 Apr 202417.2717.2717.2717.2717.27-
16 Apr 202417.3417.3417.3417.3417.34-
15 Apr 202417.3917.3917.3917.3917.39-
12 Apr 202417.5117.5117.5117.5117.51-
11 Apr 202417.7417.7417.7417.7417.74-
10 Apr 202417.7817.7817.7817.7817.78-
09 Apr 202418.0318.0318.0318.0318.03-
08 Apr 202418.0318.0318.0318.0318.03-
05 Apr 202418.0218.0218.0218.0218.02-
04 Apr 202417.8817.8817.8817.8817.88-
03 Apr 202418.0618.0618.0618.0618.06-
02 Apr 202418.0118.0118.0118.0118.01-
01 Apr 202418.1718.1718.1718.1718.17-
28 Mar 202418.2418.2418.2418.2418.24-
27 Mar 202418.1618.1618.1618.1618.16-
26 Mar 202417.8817.8817.8817.8817.88-
25 Mar 202417.8917.8917.8917.8917.89-
22 Mar 202417.9517.9517.9517.9517.95-
21 Mar 202418.0418.0418.0418.0418.04-
20 Mar 202417.8717.8717.8717.8717.87-
19 Mar 202417.7117.7117.7117.7117.71-
18 Mar 202417.6217.6217.6217.6217.62-
15 Mar 202417.5617.5617.5617.5617.56-
14 Mar 202417.5817.5817.5817.5817.58-
13 Mar 202417.7117.7117.7117.7117.71-
12 Mar 202417.7217.7217.7217.7217.72-
11 Mar 202417.6017.6017.6017.6017.60-
08 Mar 202417.6017.6017.6017.6017.60-
07 Mar 202417.6517.6517.6517.6517.65-
06 Mar 202417.5517.5517.5517.5517.55-
05 Mar 202417.4217.4217.4217.4217.42-
04 Mar 202417.4717.4717.4717.4717.47-
01 Mar 202417.4217.4217.4217.4217.42-
29 Feb 202417.2417.2417.2417.2417.24-
28 Feb 202417.1917.1917.1917.1917.19-
27 Feb 202417.2017.2017.2017.2017.20-
26 Feb 202417.1217.1217.1217.1217.12-
23 Feb 202417.1617.1617.1617.1617.16-
22 Feb 202417.0917.0917.0917.0917.09-
21 Feb 202416.9516.9516.9516.9516.95-
20 Feb 202416.8516.8516.8516.8516.85-
16 Feb 202416.8816.8816.8816.8816.88-
15 Feb 202416.9316.9316.9316.9316.93-
14 Feb 202416.7016.7016.7016.7016.70-
13 Feb 202416.5716.5716.5716.5716.57-
12 Feb 202416.8416.8416.8416.8416.84-
09 Feb 202416.7116.7116.7116.7116.71-
08 Feb 202416.6516.6516.6516.6516.65-
07 Feb 202416.6316.6316.6316.6316.63-
06 Feb 202416.5816.5816.5816.5816.58-
05 Feb 202416.5616.5616.5616.5616.56-
02 Feb 202416.6616.6616.6616.6616.66-
01 Feb 202416.7516.7516.7516.7516.75-
31 Jan 202416.5216.5216.5216.5216.52-
30 Jan 202416.7116.7116.7116.7116.71-
29 Jan 202416.6516.6516.6516.6516.65-
26 Jan 202416.5516.5516.5516.5516.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...