AB Small Cap Growth A (QUASX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| May 30, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| May 29, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| May 28, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | - |
| May 24, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| May 23, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| May 22, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| May 21, 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| May 20, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| May 17, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| May 16, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
| May 15, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| May 14, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| May 13, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| May 10, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| May 09, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| May 08, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| May 07, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | - |
| May 06, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| May 03, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| May 02, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| May 01, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| Apr 30, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Apr 29, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| Apr 26, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Apr 25, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| Apr 24, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| Apr 23, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| Apr 22, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| Apr 19, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| Apr 18, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| Apr 17, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| Apr 16, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| Apr 15, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | - |
| Apr 12, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| Apr 11, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| Apr 10, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Apr 09, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Apr 08, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| Apr 05, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| Apr 04, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| Apr 03, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| Apr 02, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| Apr 01, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| Mar 28, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| Mar 27, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| Mar 26, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| Mar 25, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| Mar 22, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| Mar 21, 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| Mar 20, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| Mar 19, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| Mar 18, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| Mar 15, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| Mar 14, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| Mar 13, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| Mar 12, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| Mar 11, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| Mar 08, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| Mar 07, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| Mar 06, 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| Mar 05, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| Mar 04, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| Mar 01, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Feb 29, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| Feb 28, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| Feb 27, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| Feb 26, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Feb 23, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| Feb 22, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| Feb 21, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Feb 20, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| Feb 16, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Feb 15, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | - |
| Feb 14, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| Feb 13, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| Feb 12, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| Feb 09, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| Feb 08, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| Feb 07, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| Feb 06, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| Feb 05, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Feb 02, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| Feb 01, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| Jan 31, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| Jan 30, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Jan 29, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| Jan 26, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| Jan 25, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Jan 24, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| Jan 23, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| Jan 22, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| Jan 19, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| Jan 18, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Jan 17, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| Jan 16, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Jan 12, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jan 11, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| Jan 10, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Jan 09, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.