AB Global Real Estate Investment K (ARRKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 26 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 25 Jun 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 24 Jun 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 21 Jun 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 20 Jun 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 18 Jun 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 17 Jun 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 14 Jun 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 13 Jun 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 12 Jun 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 11 Jun 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 10 Jun 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 07 Jun 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 06 Jun 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 05 Jun 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 04 Jun 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 03 Jun 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 31 May 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 30 May 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 29 May 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 28 May 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 24 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 23 May 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 22 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 21 May 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 20 May 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 17 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 16 May 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 15 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 14 May 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 13 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 10 May 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 09 May 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 08 May 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 07 May 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 06 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 03 May 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 02 May 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 01 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 30 Apr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 29 Apr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 26 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 25 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 24 Apr 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 23 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 22 Apr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 19 Apr 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 18 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 17 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 16 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 15 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 12 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 11 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 10 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 09 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 08 Apr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 05 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 04 Apr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 03 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 02 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 01 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 28 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 27 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 26 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 25 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 22 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 21 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 20 Mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 19 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 18 Mar 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 15 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 14 Mar 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 13 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 12 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 11 Mar 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 08 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 07 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 06 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 05 Mar 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 04 Mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 01 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 29 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 28 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 27 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 26 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 23 Feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 22 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 21 Feb 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 20 Feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 16 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 15 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 14 Feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 13 Feb 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 12 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 09 Feb 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 08 Feb 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 07 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 06 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| *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.