Alliance BernsteinAB US L... (LOWV)
AMEX: LOWV
· Real-Time Price · USD
78.43
-0.03 (-0.04%)
At close: Sep 12, 2025, 3:40 PM
78.23
-0.25%
After-hours: Sep 12, 2025, 04:04 PM EDT
LOWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 78.27 | 78.49 | 78.27 | 78.46 | 78.45 | 0.85% | 8,000 |
| Sep 10, 2025 | 78.19 | 78.19 | 77.71 | 77.80 | 77.80 | 0.53% | 4,125 |
| Sep 9, 2025 | 77.27 | 77.39 | 77.20 | 77.39 | 77.39 | 0.25% | 5,023 |
| Sep 8, 2025 | 77.15 | 77.26 | 77.11 | 77.20 | 77.20 | -0.12% | 8,700 |
| Sep 5, 2025 | 77.25 | 77.29 | 76.62 | 77.29 | 77.29 | 0.61% | 7,920 |
| Sep 4, 2025 | 76.42 | 76.82 | 76.42 | 76.82 | 76.82 | 0.55% | 2,600 |
| Sep 3, 2025 | 76.36 | 76.40 | 76.09 | 76.40 | 76.40 | 0.46% | 4,600 |
| Sep 2, 2025 | 76.01 | 76.05 | 75.52 | 76.05 | 76.05 | -0.54% | 11,015 |
| Aug 29, 2025 | 76.40 | 76.48 | 76.40 | 76.46 | 76.46 | -0.52% | 2,200 |
| Aug 28, 2025 | 76.73 | 76.93 | 76.69 | 76.86 | 76.86 | 0.21% | 6,922 |
| Aug 27, 2025 | 76.62 | 76.70 | 76.61 | 76.70 | 76.70 | 0.24% | 14,800 |
| Aug 26, 2025 | 76.40 | 76.52 | 76.35 | 76.52 | 76.52 | 0.07% | 6,715 |
| Aug 25, 2025 | 76.84 | 76.84 | 76.47 | 76.47 | 76.47 | -0.44% | 6,800 |
| Aug 22, 2025 | 76.46 | 76.88 | 76.46 | 76.81 | 76.81 | 0.91% | 4,300 |
| Aug 21, 2025 | 76.16 | 76.21 | 76.05 | 76.12 | 76.12 | -0.31% | 3,724 |
| Aug 20, 2025 | 76.07 | 76.36 | 75.97 | 76.36 | 76.36 | 0.22% | 6,400 |
| Aug 19, 2025 | 76.41 | 76.41 | 76.18 | 76.19 | 76.19 | -0.42% | 10,900 |
| Aug 18, 2025 | 76.24 | 76.51 | 76.24 | 76.51 | 76.51 | -0.05% | 6,927 |
| Aug 15, 2025 | 76.58 | 76.67 | 76.54 | 76.55 | 76.55 | 0.05% | 2,733 |
| Aug 14, 2025 | 76.57 | 76.57 | 76.40 | 76.51 | 76.51 | -0.04% | 4,427 |