Singapore markets open in 3 hours 42 minutes
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.73 (-0.55%) Nasdaq
17,019.88 +99.09 (+0.59%) Bitcoin USD
68,254.75 -1,398.63 (-2.01%) CMC Crypto 200
1,477.06 -19.40 (-1.30%)
AB Concentrated Growth Z (WPSZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 04:18PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 23 May 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 22 May 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 21 May 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 20 May 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 17 May 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | - |
| 16 May 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 15 May 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 14 May 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 13 May 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 10 May 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 09 May 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
| 08 May 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 07 May 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 06 May 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 03 May 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 02 May 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 01 May 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 30 Apr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 29 Apr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 26 Apr 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 25 Apr 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 24 Apr 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 23 Apr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 22 Apr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 19 Apr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 18 Apr 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 17 Apr 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 16 Apr 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 15 Apr 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 12 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 11 Apr 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 10 Apr 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 09 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 08 Apr 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 05 Apr 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 04 Apr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 03 Apr 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 02 Apr 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 01 Apr 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 28 Mar 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 27 Mar 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 26 Mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 25 Mar 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 22 Mar 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 21 Mar 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 20 Mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 19 Mar 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 18 Mar 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 15 Mar 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 14 Mar 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 13 Mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 12 Mar 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 11 Mar 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 08 Mar 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 07 Mar 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 06 Mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 05 Mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 04 Mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 01 Mar 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 29 Feb 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 28 Feb 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 27 Feb 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 26 Feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 23 Feb 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 22 Feb 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 21 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 20 Feb 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 16 Feb 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 15 Feb 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 14 Feb 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 13 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 12 Feb 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 09 Feb 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 08 Feb 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 07 Feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 06 Feb 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 05 Feb 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 02 Feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 01 Feb 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 31 Jan 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 30 Jan 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 29 Jan 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 26 Jan 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 25 Jan 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 24 Jan 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 23 Jan 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 22 Jan 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 19 Jan 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 18 Jan 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 17 Jan 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 16 Jan 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 12 Jan 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| 11 Jan 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 10 Jan 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 09 Jan 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 08 Jan 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 05 Jan 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 04 Jan 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| *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.