AB Small Cap Growth R (QUARX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 02 July 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| 01 July 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| 28 June 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 27 June 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 26 June 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| 25 June 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 24 June 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 21 June 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 20 June 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 18 June 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 17 June 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 14 June 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 13 June 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 12 June 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 11 June 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 10 June 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 07 June 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
| 06 June 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 05 June 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 04 June 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 03 June 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| 31 May 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 30 May 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 29 May 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 28 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 24 May 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 23 May 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 22 May 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 21 May 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 20 May 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 17 May 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 16 May 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 15 May 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 14 May 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| 13 May 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 10 May 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 09 May 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| 08 May 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 07 May 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 06 May 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 03 May 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 02 May 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 01 May 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 30 Apr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 29 Apr 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 26 Apr 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 25 Apr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 24 Apr 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 23 Apr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 22 Apr 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 19 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 18 Apr 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - |
| 17 Apr 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| 16 Apr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 15 Apr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 12 Apr 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 11 Apr 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 10 Apr 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | - |
| 09 Apr 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 08 Apr 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 05 Apr 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 04 Apr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 03 Apr 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 02 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 01 Apr 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 28 Mar 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 27 Mar 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 26 Mar 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 25 Mar 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 22 Mar 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 21 Mar 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 20 Mar 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 19 Mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 18 Mar 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 15 Mar 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 14 Mar 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 13 Mar 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 12 Mar 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 11 Mar 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 08 Mar 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 07 Mar 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 06 Mar 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 05 Mar 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 04 Mar 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 01 Mar 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 29 Feb 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 28 Feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 27 Feb 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 26 Feb 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 23 Feb 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 22 Feb 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 21 Feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 20 Feb 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 16 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 15 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 14 Feb 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 13 Feb 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 12 Feb 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 09 Feb 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.