The AB Portfolios - AB Growth Fund - Class C (MF: AGRCX )

29.05 +0.26 (+0.90%)
Daily Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 20.18 20.18 20.18 20.18 0 +0.00(+0.00%)
Oct 30, 2003 20.18 20.18 20.18 20.18 0 -0.21(-1.03%)
Oct 29, 2003 20.39 20.39 20.39 20.39 0 +0.13(+0.64%)
Oct 28, 2003 20.26 20.26 20.26 20.26 0 +0.39(+1.96%)
Oct 27, 2003 19.87 19.87 19.87 19.87 0 +0.12(+0.61%)
Oct 24, 2003 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Oct 23, 2003 19.75 19.75 19.75 19.75 0 +0.08(+0.41%)
Oct 22, 2003 19.67 19.67 19.67 19.67 0 -0.26(-1.30%)
Oct 21, 2003 19.93 19.93 19.93 19.93 0 +0.18(+0.91%)
Oct 20, 2003 19.75 19.75 19.75 19.75 0 +0.19(+0.97%)
Oct 17, 2003 19.56 19.56 19.56 19.56 0 -0.36(-1.81%)
Oct 16, 2003 19.92 19.92 19.92 19.92 0 +0.08(+0.40%)
Oct 15, 2003 19.84 19.84 19.84 19.84 0 -0.25(-1.24%)
Oct 14, 2003 20.09 20.09 20.09 20.09 0 +0.09(+0.45%)
Oct 13, 2003 20.00 20.00 20.00 20.00 0 +0.16(+0.81%)
Oct 10, 2003 19.84 19.84 19.84 19.84 0 -0.01(-0.05%)
Oct 09, 2003 19.85 19.85 19.85 19.85 0 +0.13(+0.66%)
Oct 08, 2003 19.72 19.72 19.72 19.72 0 -0.07(-0.35%)
Oct 07, 2003 19.79 19.79 19.79 19.79 0 +0.12(+0.61%)
Oct 06, 2003 19.67 19.67 19.67 19.67 0 +0.08(+0.41%)
Oct 03, 2003 19.59 19.59 19.59 19.59 0 +0.32(+1.66%)
Oct 02, 2003 19.27 19.27 19.27 19.27 0 +0.03(+0.16%)
Oct 01, 2003 19.24 19.24 19.24 19.24 0 +0.49(+2.61%)
Sep 30, 2003 18.75 18.75 18.75 18.75 0 -0.16(-0.85%)
Sep 29, 2003 18.91 18.91 18.91 18.91 0 +0.26(+1.39%)
Sep 26, 2003 18.65 18.65 18.65 18.65 0 -0.20(-1.06%)
Sep 25, 2003 18.85 18.85 18.85 18.85 0 -0.14(-0.74%)
Sep 24, 2003 18.99 18.99 18.99 18.99 0 -0.36(-1.86%)
Sep 23, 2003 19.35 19.35 19.35 19.35 0 +0.19(+0.99%)
Sep 22, 2003 19.16 19.16 19.16 19.16 0 -0.30(-1.54%)
Sep 19, 2003 19.46 19.46 19.46 19.46 0 -0.10(-0.51%)
Sep 18, 2003 19.56 19.56 19.56 19.56 0 +0.28(+1.45%)
Sep 17, 2003 19.28 19.28 19.28 19.28 0 -0.01(-0.05%)
Sep 16, 2003 19.29 19.29 19.29 19.29 0 +0.33(+1.74%)
Sep 15, 2003 18.96 18.96 18.96 18.96 0 -0.07(-0.37%)
Sep 12, 2003 19.03 19.03 19.03 19.03 0 +0.13(+0.69%)
Sep 11, 2003 18.90 18.90 18.90 18.90 0 +0.16(+0.85%)
Sep 10, 2003 18.74 18.74 18.74 18.74 0 -0.33(-1.73%)
Sep 09, 2003 19.07 19.07 19.07 19.07 0 -0.13(-0.68%)
Sep 08, 2003 19.20 19.20 19.20 19.20 0 +0.14(+0.73%)
Sep 05, 2003 19.06 19.06 19.06 19.06 0 -0.23(-1.19%)
Sep 04, 2003 19.29 19.29 19.29 19.29 0 +0.09(+0.47%)
Sep 03, 2003 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Sep 02, 2003 19.20 19.20 19.20 19.20 0 +0.15(+0.79%)
Aug 29, 2003 19.05 19.05 19.05 19.05 0 +0.04(+0.21%)
Aug 28, 2003 19.01 19.01 19.01 19.01 0 +0.23(+1.22%)
Aug 27, 2003 18.78 18.78 18.78 18.78 0 +0.04(+0.21%)
Aug 26, 2003 18.74 18.74 18.74 18.74 0 +0.09(+0.48%)
Aug 25, 2003 18.65 18.65 18.65 18.65 0 -0.07(-0.37%)
Aug 22, 2003 18.72 18.72 18.72 18.72 0 -0.17(-0.90%)
Aug 21, 2003 18.89 18.89 18.89 18.89 0 +0.12(+0.64%)
Aug 20, 2003 18.77 18.77 18.77 18.77 0 -0.07(-0.37%)
Aug 19, 2003 18.84 18.84 18.84 18.84 0 +0.13(+0.69%)
Aug 18, 2003 18.71 18.71 18.71 18.71 0 +0.26(+1.41%)
Aug 15, 2003 18.45 18.45 18.45 18.45 0 +0.02(+0.11%)
Aug 14, 2003 18.43 18.43 18.43 18.43 0 +0.12(+0.66%)
Aug 13, 2003 18.31 18.31 18.31 18.31 0 -0.08(-0.44%)
Aug 12, 2003 18.39 18.39 18.39 18.39 0 +0.24(+1.32%)
Aug 11, 2003 18.15 18.15 18.15 18.15 0 +0.11(+0.61%)
Aug 08, 2003 18.04 18.04 18.04 18.04 0 +0.06(+0.33%)
Aug 07, 2003 17.98 17.98 17.98 17.98 0 +0.10(+0.56%)
Aug 06, 2003 17.88 17.88 17.88 17.88 0 -0.02(-0.11%)
Aug 05, 2003 17.90 17.90 17.90 17.90 0 -0.34(-1.86%)
Aug 04, 2003 18.24 18.24 18.24 18.24 0 -0.03(-0.16%)
Aug 01, 2003 18.27 18.27 18.27 18.27 0 -0.20(-1.08%)
Jul 31, 2003 18.47 18.47 18.47 18.47 0 -0.11(-0.59%)
Jul 30, 2003 18.58 18.58 18.58 18.58 0 -0.05(-0.27%)
Jul 29, 2003 18.63 18.63 18.63 18.63 0 +0.04(+0.22%)
Jul 28, 2003 18.59 18.59 18.59 18.59 0 +0.06(+0.32%)
Jul 25, 2003 18.53 18.53 18.53 18.53 0 +0.24(+1.31%)
Jul 24, 2003 18.29 18.29 18.29 18.29 0 -0.07(-0.38%)
Jul 23, 2003 18.36 18.36 18.36 18.36 0 +0.17(+0.93%)
Jul 22, 2003 18.19 18.19 18.19 18.19 0 +0.11(+0.61%)
Jul 21, 2003 18.08 18.08 18.08 18.08 0 -0.21(-1.15%)
Jul 18, 2003 18.29 18.29 18.29 18.29 0 +0.16(+0.88%)
Jul 17, 2003 18.13 18.13 18.13 18.13 0 -0.35(-1.89%)
Jul 16, 2003 18.48 18.48 18.48 18.48 0 -0.19(-1.02%)
Jul 15, 2003 18.67 18.67 18.67 18.67 0 -0.10(-0.53%)
Jul 14, 2003 18.77 18.77 18.77 18.77 0 +0.29(+1.57%)
Jul 11, 2003 18.48 18.48 18.48 18.48 0 +0.19(+1.04%)
Jul 10, 2003 18.29 18.29 18.29 18.29 0 -0.26(-1.40%)
Jul 09, 2003 18.55 18.55 18.55 18.55 0 -0.06(-0.32%)
Jul 08, 2003 18.61 18.61 18.61 18.61 0 +0.18(+0.98%)
Jul 07, 2003 18.43 18.43 18.43 18.43 0 +0.36(+1.99%)
Jul 03, 2003 18.07 18.07 18.07 18.07 0 -0.08(-0.44%)
Jul 02, 2003 18.15 18.15 18.15 18.15 0 +0.27(+1.51%)
Jul 01, 2003 17.88 17.88 17.88 17.88 0 +0.16(+0.90%)
Jun 30, 2003 17.72 17.72 17.72 17.72 0 -0.06(-0.34%)
Jun 27, 2003 17.78 17.78 17.78 17.78 0 -0.14(-0.78%)
Jun 26, 2003 17.92 17.92 17.92 17.92 0 +0.27(+1.53%)
Jun 25, 2003 17.65 17.65 17.65 17.65 0 -0.08(-0.45%)
Jun 24, 2003 17.73 17.73 17.73 17.73 0 +0.03(+0.17%)
Jun 23, 2003 17.70 17.70 17.70 17.70 0 -0.25(-1.39%)
Jun 20, 2003 17.95 17.95 17.95 17.95 0 -0.09(-0.50%)
Jun 19, 2003 18.04 18.04 18.04 18.04 0 -0.43(-2.33%)
Jun 18, 2003 18.47 18.47 18.47 18.47 0 +0.00(+0.00%)
Jun 17, 2003 18.47 18.47 18.47 18.47 0 +0.00(+0.00%)
Jun 16, 2003 18.47 18.47 18.47 18.47 0 +0.48(+2.67%)
Jun 13, 2003 17.99 17.99 17.99 17.99 0 -0.16(-0.88%)
Jun 12, 2003 18.15 18.15 18.15 18.15 0 +0.02(+0.11%)
Jun 11, 2003 18.13 18.13 18.13 18.13 0 +0.30(+1.68%)
Jun 10, 2003 17.83 17.83 17.83 17.83 0 +0.21(+1.19%)
Jun 09, 2003 17.62 17.62 17.62 17.62 0 -0.28(-1.56%)
Jun 06, 2003 17.90 17.90 17.90 17.90 0 -0.12(-0.67%)
Jun 05, 2003 18.02 18.02 18.02 18.02 0 +0.23(+1.29%)
Jun 04, 2003 17.79 17.79 17.79 17.79 0 +0.35(+2.01%)
Jun 03, 2003 17.44 17.44 17.44 17.44 0 +0.01(+0.06%)
Jun 02, 2003 17.43 17.43 17.43 17.43 0 +0.01(+0.06%)
May 30, 2003 17.42 17.42 17.42 17.42 0 +0.29(+1.69%)
May 29, 2003 17.13 17.13 17.13 17.13 0 -0.07(-0.41%)
May 28, 2003 17.20 17.20 17.20 17.20 0 +0.03(+0.17%)
May 27, 2003 17.17 17.17 17.17 17.17 0 +0.35(+2.08%)
May 23, 2003 16.82 16.82 16.82 16.82 0 -0.09(-0.53%)
May 22, 2003 16.91 16.91 16.91 16.91 0 +0.20(+1.20%)
May 21, 2003 16.71 16.71 16.71 16.71 0 +0.09(+0.54%)
May 20, 2003 16.62 16.62 16.62 16.62 0 -0.01(-0.06%)
May 19, 2003 16.63 16.63 16.63 16.63 0 -0.49(-2.86%)
May 16, 2003 17.12 17.12 17.12 17.12 0 +0.03(+0.18%)
May 15, 2003 17.09 17.09 17.09 17.09 0 +0.12(+0.71%)
May 14, 2003 16.97 16.97 16.97 16.97 0 -0.06(-0.35%)
May 13, 2003 17.03 17.03 17.03 17.03 0 -0.05(-0.29%)
May 12, 2003 17.08 17.08 17.08 17.08 0 +0.24(+1.43%)
May 09, 2003 16.84 16.84 16.84 16.84 0 +0.22(+1.32%)
May 08, 2003 16.62 16.62 16.62 16.62 0 -0.21(-1.25%)
May 07, 2003 16.83 16.83 16.83 16.83 0 -0.03(-0.18%)
May 06, 2003 16.86 16.86 16.86 16.86 0 +0.17(+1.02%)
May 05, 2003 16.69 16.69 16.69 16.69 0 -0.03(-0.18%)
May 02, 2003 16.72 16.72 16.72 16.72 0 +0.28(+1.70%)
May 01, 2003 16.44 16.44 16.44 16.44 0 -0.10(-0.60%)
Apr 30, 2003 16.54 16.54 16.54 16.54 0 +0.06(+0.36%)
Apr 29, 2003 16.48 16.48 16.48 16.48 0 +0.04(+0.24%)
Apr 28, 2003 16.44 16.44 16.44 16.44 0 +0.28(+1.73%)
Apr 25, 2003 16.16 16.16 16.16 16.16 0 -0.24(-1.46%)
Apr 24, 2003 16.40 16.40 16.40 16.40 0 -0.17(-1.03%)
Apr 23, 2003 16.57 16.57 16.57 16.57 0 +0.15(+0.91%)
Apr 22, 2003 16.42 16.42 16.42 16.42 0 +0.34(+2.11%)
Apr 21, 2003 16.08 16.08 16.08 16.08 0 -0.05(-0.31%)
Apr 17, 2003 16.13 16.13 16.13 16.13 0 +0.23(+1.45%)
Apr 16, 2003 15.90 15.90 15.90 15.90 0 -0.21(-1.30%)
Apr 15, 2003 16.11 16.11 16.11 16.11 0 +0.09(+0.56%)
Apr 14, 2003 16.02 16.02 16.02 16.02 0 +0.27(+1.71%)
Apr 11, 2003 15.75 15.75 15.75 15.75 0 +0.01(+0.06%)
Apr 10, 2003 15.74 15.74 15.74 15.74 0 +0.08(+0.51%)
Apr 09, 2003 15.66 15.66 15.66 15.66 0 -0.17(-1.07%)
Apr 08, 2003 15.83 15.83 15.83 15.83 0 -0.06(-0.38%)
Apr 07, 2003 15.89 15.89 15.89 15.89 0 +0.05(+0.32%)
Apr 04, 2003 15.84 15.84 15.84 15.84 0 -0.04(-0.25%)
Apr 03, 2003 15.88 15.88 15.88 15.88 0 -0.06(-0.38%)
Apr 02, 2003 15.94 15.94 15.94 15.94 0 +0.45(+2.91%)
Apr 01, 2003 15.49 15.49 15.49 15.49 0 +0.10(+0.65%)
Mar 31, 2003 15.39 15.39 15.39 15.39 0 -0.26(-1.66%)
Mar 28, 2003 15.65 15.65 15.65 15.65 0 -0.03(-0.19%)
Mar 27, 2003 15.68 15.68 15.68 15.68 0 -0.03(-0.19%)
Mar 26, 2003 15.71 15.71 15.71 15.71 0 -0.08(-0.51%)
Mar 25, 2003 15.79 15.79 15.79 15.79 0 +0.25(+1.61%)
Mar 24, 2003 15.54 15.54 15.54 15.54 0 -0.56(-3.48%)
Mar 21, 2003 16.10 16.10 16.10 16.10 0 +0.35(+2.22%)
Mar 20, 2003 15.75 15.75 15.75 15.75 0 +0.07(+0.45%)
Mar 19, 2003 15.68 15.68 15.68 15.68 0 +0.07(+0.45%)
Mar 18, 2003 15.61 15.61 15.61 15.61 0 +0.03(+0.19%)
Mar 17, 2003 15.58 15.58 15.58 15.58 0 +0.63(+4.21%)
Mar 14, 2003 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Mar 13, 2003 14.95 14.95 14.95 14.95 0 +0.63(+4.40%)
Mar 12, 2003 14.32 14.32 14.32 14.32 0 +0.02(+0.14%)
Mar 11, 2003 14.30 14.30 14.30 14.30 0 -0.16(-1.11%)
Mar 10, 2003 14.46 14.46 14.46 14.46 0 -0.37(-2.49%)
Mar 07, 2003 14.83 14.83 14.83 14.83 0 +0.08(+0.54%)
Mar 05, 2003 14.75 14.75 14.75 14.75 0 +0.16(+1.10%)
Mar 04, 2003 14.59 14.59 14.59 14.59 0 -0.26(-1.75%)
Mar 03, 2003 14.85 14.85 14.85 14.85 0 -0.17(-1.13%)
Feb 28, 2003 15.02 15.02 15.02 15.02 0 +0.08(+0.54%)
Feb 27, 2003 14.94 14.94 14.94 14.94 0 +0.17(+1.15%)
Feb 26, 2003 14.77 14.77 14.77 14.77 0 -0.19(-1.27%)
Feb 25, 2003 14.96 14.96 14.96 14.96 0 +0.13(+0.88%)
Feb 24, 2003 14.83 14.83 14.83 14.83 0 -0.33(-2.18%)
Feb 21, 2003 15.16 15.16 15.16 15.16 0 +0.23(+1.54%)
Feb 20, 2003 14.93 14.93 14.93 14.93 0 -0.09(-0.60%)
Feb 19, 2003 15.02 15.02 15.02 15.02 0 -0.21(-1.38%)
Feb 18, 2003 15.23 15.23 15.23 15.23 0 +0.40(+2.70%)
Feb 14, 2003 14.83 14.83 14.83 14.83 0 +0.35(+2.42%)
Feb 13, 2003 14.48 14.48 14.48 14.48 0 -0.05(-0.34%)
Feb 12, 2003 14.53 14.53 14.53 14.53 0 -0.28(-1.89%)
Feb 11, 2003 14.81 14.81 14.81 14.81 0 -0.04(-0.27%)
Feb 10, 2003 14.85 14.85 14.85 14.85 0 +0.06(+0.41%)
Feb 07, 2003 14.79 14.79 14.79 14.79 0 -0.20(-1.33%)
Feb 06, 2003 14.99 14.99 14.99 14.99 0 -0.08(-0.53%)
Feb 05, 2003 15.07 15.07 15.07 15.07 0 +0.04(+0.27%)
Feb 04, 2003 15.03 15.03 15.03 15.03 0 -0.25(-1.64%)
Feb 03, 2003 15.28 15.28 15.28 15.28 0 -0.05(-0.33%)
Jan 31, 2003 15.33 15.33 15.33 15.33 0 +0.15(+0.99%)
Jan 30, 2003 15.18 15.18 15.18 15.18 0 -0.37(-2.38%)
Jan 29, 2003 15.55 15.55 15.55 15.55 0 +0.22(+1.44%)
Jan 28, 2003 15.33 15.33 15.33 15.33 0 +0.26(+1.73%)
Jan 27, 2003 15.07 15.07 15.07 15.07 0 -0.24(-1.57%)
Jan 24, 2003 15.31 15.31 15.31 15.31 0 -0.41(-2.61%)
Jan 23, 2003 15.72 15.72 15.72 15.72 0 +0.36(+2.34%)
Jan 22, 2003 15.36 15.36 15.36 15.36 0 -0.15(-0.97%)
Jan 21, 2003 15.51 15.51 15.51 15.51 0 -0.29(-1.84%)
Jan 17, 2003 15.80 15.80 15.80 15.80 0 -0.21(-1.31%)
Jan 16, 2003 16.01 16.01 16.01 16.01 0 -0.14(-0.87%)
Jan 15, 2003 16.15 16.15 16.15 16.15 0 -0.19(-1.16%)
Jan 14, 2003 16.34 16.34 16.34 16.34 0 +0.09(+0.55%)
Jan 13, 2003 16.25 16.25 16.25 16.25 0 -0.04(-0.25%)
Jan 10, 2003 16.29 16.29 16.29 16.29 0 +0.02(+0.12%)
Jan 09, 2003 16.27 16.27 16.27 16.27 0 +0.38(+2.39%)
Jan 08, 2003 15.89 15.89 15.89 15.89 0 -0.25(-1.55%)
Jan 07, 2003 16.14 16.14 16.14 16.14 0 -0.11(-0.68%)
Jan 06, 2003 16.25 16.25 16.25 16.25 0 +0.28(+1.75%)
Jan 03, 2003 15.97 15.97 15.97 15.97 0 -0.03(-0.19%)
Jan 02, 2003 16.00 16.00 16.00 16.00 0 +0.58(+3.76%)
Dec 31, 2002 15.42 15.42 15.42 15.42 0 +0.04(+0.26%)
Dec 30, 2002 15.38 15.38 15.38 15.38 0 +0.04(+0.26%)
Dec 27, 2002 15.34 15.34 15.34 15.34 0 -0.27(-1.73%)
Dec 26, 2002 15.61 15.61 15.61 15.61 0 -0.04(-0.26%)
Dec 24, 2002 15.65 15.65 15.65 15.65 0 -0.08(-0.51%)
Dec 23, 2002 15.73 15.73 15.73 15.73 0 +0.05(+0.32%)
Dec 20, 2002 15.68 15.68 15.68 15.68 0 +0.20(+1.29%)
Dec 19, 2002 15.48 15.48 15.48 15.48 0 -0.12(-0.77%)
Dec 18, 2002 15.60 15.60 15.60 15.60 0 -0.22(-1.39%)
Dec 17, 2002 15.82 15.82 15.82 15.82 0 -0.13(-0.82%)
Dec 16, 2002 15.95 15.95 15.95 15.95 0 +0.36(+2.31%)
Dec 13, 2002 15.59 15.59 15.59 15.59 0 -0.34(-2.13%)
Dec 12, 2002 15.93 15.93 15.93 15.93 0 +0.00(+0.00%)
Dec 11, 2002 15.93 15.93 15.93 15.93 0 +0.01(+0.06%)
Dec 10, 2002 15.92 15.92 15.92 15.92 0 +0.18(+1.14%)
Dec 09, 2002 15.74 15.74 15.74 15.74 0 -0.39(-2.42%)
Dec 06, 2002 16.13 16.13 16.13 16.13 0 +0.07(+0.44%)
Dec 05, 2002 16.06 16.06 16.06 16.06 0 -0.14(-0.86%)
Dec 04, 2002 16.20 16.20 16.20 16.20 0 +0.03(+0.19%)
Dec 03, 2002 16.17 16.17 16.17 16.17 0 -0.28(-1.70%)
Dec 02, 2002 16.45 16.45 16.45 16.45 0 +0.03(+0.18%)
Nov 29, 2002 16.42 16.42 16.42 16.42 0 -0.10(-0.61%)
Nov 27, 2002 16.52 16.52 16.52 16.52 0 +0.49(+3.06%)
Nov 26, 2002 16.03 16.03 16.03 16.03 0 -0.49(-2.97%)
Nov 25, 2002 16.52 16.52 16.52 16.52 0 +0.00(+0.00%)
Nov 22, 2002 16.52 16.52 16.52 16.52 0 -0.04(-0.24%)
Nov 21, 2002 16.56 16.56 16.56 16.56 0 +0.26(+1.60%)
Nov 20, 2002 16.30 16.30 16.30 16.30 0 +0.32(+2.00%)
Nov 19, 2002 15.98 15.98 15.98 15.98 0 -0.24(-1.48%)
Nov 18, 2002 16.22 16.22 16.22 16.22 0 -0.20(-1.22%)
Nov 15, 2002 16.42 16.42 16.42 16.42 0 +0.22(+1.36%)
Nov 14, 2002 16.20 16.20 16.20 16.20 0 +0.40(+2.53%)
Nov 13, 2002 15.80 15.80 15.80 15.80 0 -0.02(-0.13%)
Nov 12, 2002 15.82 15.82 15.82 15.82 0 +0.23(+1.48%)
Nov 11, 2002 15.59 15.59 15.59 15.59 0 -0.37(-2.32%)
Nov 08, 2002 15.96 15.96 15.96 15.96 0 -0.39(-2.39%)
Nov 07, 2002 16.35 16.35 16.35 16.35 0 -0.34(-2.04%)
Nov 06, 2002 16.69 16.69 16.69 16.69 0 +0.22(+1.34%)
Nov 05, 2002 16.47 16.47 16.47 16.47 0 +0.03(+0.18%)
Nov 04, 2002 16.44 16.44 16.44 16.44 0 +0.11(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.