Allianceberstein Holding L.P. Historical Stock Prices

AB 
$27.5
*  
0.02
0.07%
Get AB Alerts
*Delayed - data as of Sep. 16, 2014 10:28 ET  -  Find a broker to begin trading AB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AB Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
10:28  27.48  27.55  27.35  27.50 38,762
09/15/2014 27.38 27.57 27.3485 27.52 191,364
09/12/2014 27 27.6 27 27.5 398,863
09/11/2014 26.85 27.22 26.7901 27.12 127,494
09/10/2014 26.79 27.11 26.63 27.03 124,950
09/09/2014 26.79 26.96 26.62 26.79 172,507
09/08/2014 26.7 27 26.63 26.7 194,605
09/05/2014 27.13 27.23 26.83 26.89 149,897
09/04/2014 27.19 27.33 26.82 26.88 202,730
09/03/2014 27.67 27.77 27.11 27.22 133,380
09/02/2014 27.69 27.81 27.32 27.51 231,712
08/29/2014 27.29 27.68 27.14 27.66 212,542
08/28/2014 27.35 27.48 27.05 27.23 158,141
08/27/2014 27.37 27.48 27.13 27.25 157,753
08/26/2014 27.24 27.55 27.021 27.42 189,107
08/25/2014 27.12 27.4892 27.088 27.39 309,997
08/22/2014 26.16 27.5 26.12 26.78 440,807
08/21/2014 26.8 27.2 26.41 27.04 223,002
08/20/2014 26.2 27 26.1601 26.76 231,464
08/19/2014 25.95 26.48 25.77 26.2 255,554
08/18/2014 25.6 26.03 25.5508 25.82 157,107
08/15/2014 25.74 25.79 25.376 25.5 118,767
08/14/2014 25.64 25.7345 25.18 25.56 134,573
08/13/2014 25.28 25.85 25.18 25.61 270,749
08/12/2014 25.2 25.47 25 25.15 285,984
08/11/2014 25.6 25.8445 25.25 25.28 265,816
08/08/2014 25.68 25.76 25.15 25.46 231,102
08/07/2014 25.95 26.286 25.5 25.61 227,566
08/06/2014 25.91 26.3873 25.6647 26.31 190,648
08/05/2014 26.47 26.69 25.78 25.99 336,869
08/04/2014 26.03 26.63 25.71 26.47 344,789
08/01/2014 26.38 26.46 25.57 25.86 310,285
07/31/2014 26.39 26.42 25.28 26.14 712,798
07/30/2014 26.7 27.23 26.06 26.29 232,274
07/29/2014 26.64 26.9899 26.18 26.35 365,392
07/28/2014 27.06 27.2495 26.08 26.72 206,205
07/25/2014 27.33 27.47 26.83 26.95 124,267
07/24/2014 27.51 28 27.4 27.49 198,643
07/23/2014 27.59 27.643 26.76 27.3 186,250
07/22/2014 27.85 28.179 27.5 27.5 293,717
07/21/2014 27.62 27.84 27.51 27.72 200,831
07/18/2014 27.45 27.8 27.3 27.76 137,499
07/17/2014 27.56 27.733 27.33 27.4 223,169
07/16/2014 27.52 27.67 27.26 27.62 203,078
07/15/2014 27.33 27.52 27.1 27.43 341,627
07/14/2014 27.17 27.35 27.0001 27.27 324,013
07/11/2014 26.29 27.15 26.29 26.82 645,635
07/10/2014 26.02 26.07 25.83 25.96 290,474
07/09/2014 26.48 26.57 26.28 26.35 201,565
07/08/2014 26.36 26.55 26.1897 26.45 273,198
07/07/2014 26.53 26.53 26.1648 26.36 223,267
07/03/2014 26.3 26.75 26.14 26.57 212,837
07/02/2014 26.12 26.25 25.86 26.18 185,881
07/01/2014 25.99 26.25 25.81 26.05 230,760
06/30/2014 25.57 25.98 25.51 25.88 208,632
06/27/2014 25.48 25.64 25.44 25.51 272,980
06/26/2014 25.06 25.57 24.79 25.49 181,539
06/25/2014 24.86 25.23 24.7 24.96 150,847
06/24/2014 25.5 25.59 24.85 24.93 315,015
06/23/2014 25.41 25.71 25.09 25.52 261,203
06/20/2014 25.92 25.998 25.09 25.5 768,353
06/19/2014 25.87 26.1 25.54 25.9 315,448
06/18/2014 25.51 25.84 25.11 25.76 293,338
06/17/2014 25.22 25.74 25.21 25.52 198,387
06/16/2014 25.31 25.64 25.03 25.29 353,926
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?