Historical Stock Prices

AB 
$31.82
*  
0.08
0.25%
Get AB Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/29/2015 31.26 31.44 30.91 31.1 225,684
04/28/2015 31.29 31.5958 31.09 31.35 167,338
04/27/2015 31.69 31.85 31.2 31.29 180,802
04/24/2015 31.77 31.9 31.5604 31.69 217,216
04/23/2015 31.22 31.84 31.22 31.74 262,876
04/22/2015 31.29 31.66 31.0911 31.38 151,176
04/21/2015 31.7 31.7193 31.18 31.27 158,556
04/20/2015 31.49 31.8485 31.49 31.59 132,266
04/17/2015 31.48 31.88 31.18 31.31 261,467
04/16/2015 31.79 31.95 31.67 31.87 185,917
04/15/2015 31.86 31.89 31.63 31.8 338,991
04/14/2015 31.1 32 31 31.74 307,904
04/13/2015 31.21 31.6394 31.202 31.3 206,063
04/10/2015 31.05 31.34 30.9054 31.32 120,519
04/09/2015 30.91 31.1499 30.8594 31.05 160,360
04/08/2015 30.41 30.8745 30.1401 30.83 157,001
04/07/2015 30.54 30.76 30.28 30.33 106,292
04/06/2015 30.67 30.91 30.42 30.54 206,085
04/02/2015 30.95 31.2 30.74 30.9 225,246
04/01/2015 30.97 31 30.55 30.93 198,095
03/31/2015 30.71 30.89 30.3 30.87 166,598
03/30/2015 30.42 30.92 30.2 30.86 200,445
03/27/2015 30.36 30.43 29.83 30.41 212,058
03/26/2015 30 30.2699 29.94 30.17 206,265
03/25/2015 30.09 30.45 29.86 30.11 376,991
03/24/2015 30.49 30.49 29.96 29.98 213,086
03/23/2015 30.94 31 30.28 30.51 304,740
03/20/2015 30.74 31 30.7 30.93 447,352
03/19/2015 30.33 30.67 30.15 30.46 302,718
03/18/2015 29.2 30.42 29.1728 30.37 451,276
03/17/2015 29.12 29.3071 29.01 29.2 408,010
03/16/2015 28.7 29.5 28.52 29.47 404,631
03/13/2015 28.18 28.56 28.02 28.49 395,229
03/12/2015 28.67 28.86 28.09 28.25 472,865
03/11/2015 28.12 28.29 27.64 28.26 262,515
03/10/2015 27.82 28.11 27.54 28.05 275,341
03/09/2015 28.47 28.6 27.88 28.2 381,695
03/06/2015 28.47 28.76 28.32 28.33 246,883
03/05/2015 28.51 28.91 28.44 28.58 334,585
03/04/2015 28.73 28.83 28.46 28.5 290,790
03/03/2015 28.97 29.0189 28.4 28.87 321,658
03/02/2015 28.9 29.029 28.7 29.02 532,165
02/27/2015 28.36 28.6599 28.3 28.64 418,152
02/26/2015 27.89 28.45 27.64 28.38 837,299
02/25/2015 27.2 27.5255 27.05 27.46 350,755
02/24/2015 26.96 27.27 26.86 27.2 475,384
02/23/2015 27.17 27.3 26.72 26.95 266,916
*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?