Alliance Bernstein - AB I... (ILOW)
AMEX: ILOW
· Real-Time Price · USD
42.21
-0.25 (-0.60%)
At close: Aug 21, 2025, 3:50 PM
42.21
0.00%
After-hours: Aug 21, 2025, 04:04 PM EDT
ILOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 42.55 | 42.55 | 42.24 | 42.46 | 42.46 | 0.59% | 95,310 |
| Aug 19, 2025 | 42.72 | 42.96 | 42.16 | 42.21 | 42.21 | 0.07% | 84,600 |
| Aug 18, 2025 | 42.14 | 42.29 | 42.05 | 42.18 | 42.18 | -0.07% | 87,003 |
| Aug 15, 2025 | 42.21 | 42.24 | 42.13 | 42.21 | 42.21 | 0.24% | 37,300 |
| Aug 14, 2025 | 41.84 | 42.11 | 41.84 | 42.11 | 42.11 | 0.17% | 38,212 |
| Aug 13, 2025 | 41.99 | 42.05 | 41.94 | 42.04 | 42.04 | 0.50% | 1,113,510 |
| Aug 12, 2025 | 41.55 | 41.83 | 41.48 | 41.83 | 41.83 | 0.77% | 91,400 |
| Aug 11, 2025 | 41.59 | 41.65 | 41.50 | 41.51 | 41.51 | -0.36% | 83,800 |
| Aug 8, 2025 | 41.64 | 41.73 | 41.57 | 41.66 | 41.66 | 0.22% | 42,129 |
| Aug 7, 2025 | 41.70 | 41.70 | 41.36 | 41.57 | 41.57 | 0.63% | 108,303 |
| Aug 6, 2025 | 41.30 | 41.39 | 41.07 | 41.31 | 41.31 | 0.46% | 113,141 |
| Aug 5, 2025 | 41.25 | 41.30 | 41.05 | 41.12 | 41.12 | -0.36% | 49,230 |
| Aug 4, 2025 | 41.17 | 41.27 | 41.09 | 41.27 | 41.27 | 1.25% | 78,739 |
| Aug 1, 2025 | 40.75 | 40.79 | 40.49 | 40.76 | 40.76 | 0.39% | 116,700 |
| Jul 31, 2025 | 40.87 | 40.90 | 40.57 | 40.60 | 40.60 | -0.90% | 304,142 |
| Jul 30, 2025 | 41.09 | 41.20 | 40.84 | 40.97 | 40.97 | -0.58% | 231,640 |
| Jul 29, 2025 | 41.14 | 41.29 | 41.12 | 41.21 | 41.21 | -0.10% | 94,900 |
| Jul 28, 2025 | 41.43 | 41.43 | 41.15 | 41.25 | 41.25 | -1.50% | 76,500 |
| Jul 25, 2025 | 41.77 | 41.93 | 40.40 | 41.88 | 41.88 | -0.21% | 25,900 |
| Jul 24, 2025 | 42.10 | 42.16 | 41.97 | 41.97 | 41.97 | -0.66% | 36,400 |