Alphabet Inc. - ABEA.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	253.1	247.45	247.45	254.6	245.05	10,058
November 11, 2025	250.6	251.7	251.7	251.7	248	6,216
November 10, 2025	245.5	250.9	250.9	251.25	245	42,467
November 07, 2025	247.75	240.9	240.9	248.1	237.85	81,279
November 06, 2025	247.35	246.8	246.8	251.15	243.7	46,515
November 05, 2025	240.95	247.45	247.45	248	240.35	37,078
November 04, 2025	241.7	241.8	241.8	244.75	240.5	41,000
November 03, 2025	244.15	245.2	245.2	246.45	243.3	40,443
October 31, 2025	246	243.75	243.75	247.4	241.75	41,258
October 30, 2025	250	243.9	243.9	257.65	242	122,334
October 29, 2025	231.75	248.75	248.75	251	229.6	32,137
October 28, 2025	231.4	229.7	229.7	232.55	228.65	49,625
October 27, 2025	226.6	231.2	231.2	231.35	226.5	39,845
October 24, 2025	220	223.7	223.7	225	218.95	33,677
October 23, 2025	218.35	218.85	218.85	219.8	217.05	18,361
October 22, 2025	219.1	216.5	216.5	221.45	215	5,324
October 21, 2025	219.9	212.4	212.4	220.7	210.25	53,178
October 20, 2025	217.95	219.85	219.85	220.05	217.35	59,903
October 17, 2025	212.75	214.5	214.5	216.1	210.1	73,213
October 16, 2025	215.9	218.05	218.05	220.35	215.85	29,874
October 15, 2025	211.25	214.9	214.9	216.9	211	44,929
October 14, 2025	208.65	211.95	211.95	211.95	206.4	48,392
October 13, 2025	205.8	209.25	209.25	209.45	205.8	30,165
October 10, 2025	208.65	204.6	204.6	210.9	204.6	32,862
October 09, 2025	210.55	207	207	213.35	207	36,197
October 08, 2025	211.5	210.95	210.95	211.5	209.7	29,189
October 07, 2025	213.5	211.7	211.7	214.5	211.25	41,273
October 06, 2025	210.15	210.9	210.9	212.45	208.5	42,791
October 03, 2025	210.1	209	208.6	210.55	205.85	20,612
October 02, 2025	209.1	208.65	208.5	210.25	207.75	55,448
October 01, 2025	204	205.8	205.8	206.25	203.3	42,657
September 30, 2025	208.35	204.7	204.7	208.5	203.9	28,852
September 29, 2025	210.9	211.5	211.5	213.75	210.65	34,212
September 26, 2025	211.45	211.25	211.25	213.4	210.55	24,203
September 25, 2025	210.45	210.85	210.85	210.95	206	84,834
September 24, 2025	213.9	212.15	212.15	215	211.4	19,301
September 23, 2025	214.15	214.05	214.05	215.3	212.8	23,556
September 22, 2025	215.6	214.4	214.4	217	214.4	40,770
September 19, 2025	213.3	215.05	215.05	216.3	213.1	27,233
September 18, 2025	213.5	212.55	212.55	215.85	212.5	44,173
September 17, 2025	211.8	209.3	209.3	213.55	208.95	24,361
September 16, 2025	214.25	211.85	211.85	215.95	211	41,990
September 15, 2025	206.2	211.3	211.3	214.55	206.1	54,554
September 12, 2025	204.7	205.7	204.9	206.2	203.7	39,091
September 11, 2025	204.95	204.05	204.05	205.4	201.7	27,952
September 10, 2025	204.7	205.2	205.2	205.8	203.05	61,049
September 09, 2025	199.08	201.25	201.25	202	198.38	32,053
September 08, 2025	200.55	200.3	200.3	202.55	199.88	44,250
September 05, 2025	198.54	200.7	198.8	200.7	197.58	32,405
September 04, 2025	197.8	199.18	195.72	199.18	194.62	57,747
September 03, 2025	192.3	196.38	196.38	197.74	191.02	243,763
September 02, 2025	181.6	177.6	177.6	181.82	177.22	35,932
September 01, 2025	181.6	181.22	181.22	181.76	180.92	17,467
August 29, 2025	181.08	181.08	181.08	182.06	178.34	48,835
August 28, 2025	178.6	181.34	181.34	181.52	177.58	21,847
August 27, 2025	178.02	179.34	179.34	180.24	177.28	23,028
August 26, 2025	178.82	177.14	177.14	179.22	176.66	13,685
August 25, 2025	176	178.78	178.78	179.46	175.6	33,261
August 22, 2025	173.8	176.12	174.56	177.06	173.16	28,137
August 21, 2025	171.12	172.32	172.32	174.22	170.22	17,275

Alphabet Inc. (ABEA.F) FSX