Allianceberstein Holding L.P. Historical Stock Prices

AB 
$27.47
*  
0.29
1.07%
Get AB Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading AB now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.03  27.65  26.925  27.47 184,353
07/31/2015 27.25 27.65 26.925 27.47 184,353
07/30/2015 27.66 27.88 27.1 27.18 146,736
07/29/2015 27.16 27.59 27.1 27.42 265,439
07/28/2015 26.96 27.32 26.55 27.26 140,978
07/27/2015 26.26 26.75 25.55 26.75 307,720
07/24/2015 27.46 27.54 26.22 26.48 477,210
07/23/2015 28 28.05 27.42 27.54 163,963
07/22/2015 28.44 28.45 27.87 27.94 135,584
07/21/2015 28.31 28.56 28.2315 28.5 106,391
07/20/2015 28.67 28.8 28.14 28.37 111,936
07/17/2015 28.41 28.68 28 28.5 213,420
07/16/2015 27.49 28.4499 27.49 28.31 387,449
07/15/2015 28.2 28.25 27.19 27.63 1,119,988
07/14/2015 28.7 29 28.03 28.23 428,726
07/13/2015 29.23 29.27 28.75 28.84 121,905
07/10/2015 28.87 29.1599 28.71 28.91 107,630
07/09/2015 28.99 29.0799 28.6 28.72 99,665
07/08/2015 29.02 29.29 28.71 28.71 137,251
07/07/2015 29.31 29.35 28.94 29.16 153,763
07/06/2015 29 29.4688 28.89 29.29 143,632
07/02/2015 29.6 29.64 29.05 29.3 118,756
07/01/2015 29.9 30.0748 29.46 29.55 140,414
06/30/2015 29.36 29.93 29.2593 29.53 137,835
06/29/2015 29.74 29.8699 29.03 29.11 163,936
06/26/2015 29.12 30.09 29.11 30.09 234,907
06/25/2015 29.87 30.17 28.79 29.1 501,365
06/24/2015 29.98 30.16 29.6 29.85 205,307
06/23/2015 30.35 30.35 29.9134 30 214,565
06/22/2015 31 31 30.36 30.42 170,646
06/19/2015 30.88 30.9 30.58 30.66 120,225
06/18/2015 30.8 31.15 30.6044 30.88 124,025
06/17/2015 31.04 31.076 30.57 30.77 138,588
06/16/2015 30.59 31.15 30.59 31 199,877
06/15/2015 30.91 30.91 30.1 30.59 266,273
06/12/2015 30.99 31.42 30.59 31.07 187,571
06/11/2015 30.35 31.16 30.11 30.99 251,779
06/10/2015 29.81 30.27 29.7 30.18 375,489
06/09/2015 30.46 30.653 29.6 29.66 359,249
06/08/2015 31.38 31.519 30.3 30.6 221,306
06/05/2015 31.33 31.78 31 31.56 283,602
06/04/2015 31.69 32.235 31.01 31.29 183,110
06/03/2015 31.32 31.71 31.11 31.71 226,338
06/02/2015 31.81 31.81 31.3 31.4 192,884
06/01/2015 31.7 32 31.7 31.83 240,452
05/29/2015 31.8 31.84 31.27 31.36 128,948
05/28/2015 31.45 31.86 31.3 31.83 100,449
05/27/2015 31.8 31.89 31.26 31.56 260,359
05/26/2015 32.3 32.49 31.51 31.64 408,249
05/22/2015 31.72 32.01 31.51 31.82 168,007
05/21/2015 31.72 31.8361 31.44 31.74 180,162
05/20/2015 31.63 31.87 31.27 31.63 188,040
05/19/2015 31.3 31.88 31.1201 31.67 259,622
05/18/2015 30.8 31.59 30.79 31.19 358,046
05/15/2015 30.72 31.07 30.5501 30.75 160,817
05/14/2015 30.4 30.89 30.03 30.74 185,215
05/13/2015 30.5 30.61 30 30.3 271,754
05/12/2015 30.82 30.9079 30.08 30.57 247,088
05/11/2015 31.13 31.4199 30.35 30.51 264,690
05/08/2015 31.72 31.765 31.16 31.17 155,101
05/07/2015 31.25 31.49 30.5803 31.33 308,599
05/06/2015 32.06 32.1705 31.14 31.53 247,919
05/05/2015 32.41 32.5 31.7 31.8 360,393
05/04/2015 32.39 32.74 32.05 32.4 638,248
05/01/2015 31.47 32.235 31.23 32.05 421,192
04/30/2015 31.1 32.3 30.9824 31.35 535,460
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?