Allianceberstein Holding L.P. Historical Stock Prices

AB 
$27.47
*  
0.15
0.54%
Get AB Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading AB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AB After Hours
 
 
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: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  27.40  27.6844  27.16  27.47 134,265
09/18/2014 27.47 27.76 27.356 27.62 148,696
09/17/2014 27.41 27.5 27.22 27.4 99,579
09/16/2014 27.5 27.55 27.35 27.4 182,771
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
06/13/2014 25.26 25.54 25.04 25.36 433,453
06/12/2014 25.71 26.36 24.66 25.24 1,139,734
06/11/2014 25.47 25.69 25.45 25.59 126,314
06/10/2014 25.65 25.735 25.31 25.64 164,001
06/09/2014 26 26.05 25.66 25.74 231,018
06/06/2014 25.64 26.04 25.44 26 585,465
06/05/2014 25.33 25.79 25.12 25.64 519,356
06/04/2014 24.85 25.37 24.763 25.25 279,215
06/03/2014 24.42 25.02 24.381 24.96 301,662
06/02/2014 24.27 24.679 24.13 24.51 664,762
05/30/2014 23.82 24.36 23.8 24.25 607,363
05/29/2014 23.61 23.8 23.41 23.75 271,937
05/28/2014 23.78 23.78 23.3 23.63 204,892
05/27/2014 23.62 24.04 23.55 23.87 373,536
05/23/2014 23.73 23.73 23.4 23.6 274,194
05/22/2014 24.02 24.09 23.55 23.72 230,684
05/21/2014 23.5 24 23.4 23.87 189,312
05/20/2014 23.83 24.18 23.18 23.47 371,484
05/19/2014 23.99 24.24 23.69 23.84 312,562
05/16/2014 23.04 23.9 22.75 23.87 373,739
05/15/2014 23.9 23.9 22.71 22.99 423,230
05/14/2014 24.08 24.239 23.75 23.91 159,269
05/13/2014 23.6 24.3055 23.58 24.08 434,654
05/12/2014 23.43 23.75 23.05 23.69 261,575
05/09/2014 23.47 23.47 22.7504 23.29 482,336
05/08/2014 24.03 24.03 23.36 23.51 503,133
05/07/2014 24.49 24.699 24.28 24.42 310,748
05/06/2014 24.81 24.906 24.3 24.44 282,958
05/05/2014 24.86 25.22 24.57 24.84 362,145
05/02/2014 24.97 25.24 24.7135 24.84 210,511
05/01/2014 25.36 25.46 24.97 25 355,334
04/30/2014 24.73 25.5 24.05 25.43 629,159
04/29/2014 25.16 25.74 25.0101 25.62 291,903
04/28/2014 25.75 25.75 24.95 25.17 256,062
04/25/2014 26.3 26.67 25.43 25.6 416,404
04/24/2014 26.66 26.69 26.1 26.39 171,841
04/23/2014 26.33 26.58 26.16 26.41 277,356
04/22/2014 25.71 26.63 25.4 26.34 592,064
04/21/2014 25.31 25.6899 25.31 25.63 227,365
04/17/2014 25.58 25.63 24.94 25.4 443,122
04/16/2014 25.32 25.6 25.1647 25.57 229,138
04/15/2014 25.25 25.4 24.76 25.21 231,467
04/14/2014 25.23 25.47 24.84 25.27 238,329
04/11/2014 24.92 25.2 24.58 25.03 295,014
04/10/2014 25.56 25.6 24.98 25.14 718,611
04/09/2014 25.43 25.58 25.11 25.47 228,396
04/08/2014 25.12 25.3 24.89 25.12 526,932
04/07/2014 25.17 25.51 24.97 25.03 820,167
04/04/2014 25.4 26 25.175 25.42 712,139
04/03/2014 25.58 25.58 24.98 25.25 381,581
04/02/2014 25.36 25.66 25.27 25.51 314,197
04/01/2014 25.06 25.41 24.9 25.38 428,369
03/31/2014 25.2 25.74 24.96 24.97 551,666
03/28/2014 25.22 25.99 25 25.26 301,633
03/27/2014 25.5 25.502 24.9 25.14 510,191
03/26/2014 25.5 25.94 25.45 25.49 342,205
03/25/2014 25.6 25.81 25.13 25.41 274,666
03/24/2014 25.85 26 24.51 25.33 526,108
03/21/2014 25.71 25.8959 25.32 25.77 391,665
03/20/2014 25.13 25.75 25.13 25.52 492,572
03/19/2014 25.62 25.939 24.9743 25.29 424,970
03/18/2014 25.06 25.55 24.92 25.51 484,177
03/17/2014 24.15 25.405 24.1 24.82 872,745
03/14/2014 24.09 25.12 23.95 24 596,205
03/13/2014 24.29 24.95 24.2 24.3 473,640
03/12/2014 23.46 24.25 23.39 24.16 354,666
03/11/2014 23.93 24.0699 23.4 23.52 456,278
03/10/2014 23.78 24.2199 23.78 23.91 271,114
03/07/2014 24.11 24.15 23.7 23.85 209,761
03/06/2014 24.17 24.2685 23.7 23.93 280,133
03/05/2014 24.25 24.3 23.96 24.15 264,140
03/04/2014 24 24.25 23.72 24.22 329,904
03/03/2014 24.15 24.22 23.35 23.79 358,253
02/28/2014 24 24.46 23.9 24.22 314,955
02/27/2014 24.07 24.22 23.97 23.97 260,970
02/26/2014 24.21 24.33 23.91 24.11 224,527
02/25/2014 24.46 24.75 24.05 24.12 272,766
02/24/2014 24.24 24.58 23.91 24.46 403,926
02/21/2014 24.3 24.4825 23.75 24 429,553
02/20/2014 24.75 24.95 23.75 24.23 968,939
02/19/2014 24.84 25.69 24.77 25.62 1,251,397
02/18/2014 24.05 25 23.94 24.8 801,939
02/14/2014 23.42 24.02 23.06 23.83 471,430
02/13/2014 23.27 23.63 23.15 23.42 573,508
02/12/2014 23 23.89 22.65 23.59 812,274
02/11/2014 22.42 22.7 22.32 22.41 292,118
02/10/2014 22.06 22.46 21.95 22.32 291,464
02/07/2014 21.94 22.24 21.8 22.1 307,759
02/06/2014 21.84 22.245 21.711 21.88 280,216
02/05/2014 21.71 21.72 21.21 21.68 241,092
02/04/2014 21.09 21.78 21.06 21.64 271,186
02/03/2014 22.4 22.4 21 21.07 630,260
01/31/2014 22.3 22.55 22.15 22.34 386,202
01/30/2014 21.94 22.58 21.87 22.52 205,099
01/29/2014 22.02 22.136 21.57 21.87 223,498
01/28/2014 21.53 22.2 21.515 22.12 192,683
01/27/2014 22.32 22.32 21.5 21.55 417,471
01/24/2014 22.5 22.528 22.1 22.13 221,817
01/23/2014 22.98 23.05 22.53 22.6 261,637
01/22/2014 22.78 23.07 22.71 22.98 170,910
01/21/2014 22.9 23 22.4 22.75 283,065
01/17/2014 22.85 23 22.6624 22.81 345,546
01/16/2014 22.9 23.05 22.79 22.86 760,775
01/15/2014 22.73 23.1 22.6 22.86 358,202
01/14/2014 22.52 22.73 22.41 22.66 244,322
01/13/2014 22.34 22.82 22.25 22.4 541,970
01/10/2014 22.2 22.46 22.02 22.25 353,946
01/09/2014 21.9 22.25 21.88 22.05 247,848
01/08/2014 22.3 22.46 21.88 21.91 233,504
01/07/2014 22 22.28 21.9047 22.22 296,007
01/06/2014 21.91 22.249 21.76 21.78 314,773
01/03/2014 21.37 21.88 21.25 21.73 245,774
01/02/2014 21.3 21.43 20.98 21.32 291,644
12/31/2013 21.47 21.58 21.3 21.34 233,450
12/30/2013 21.68 21.73 21.33 21.48 377,793
12/27/2013 21.54 21.78 21.43 21.7 461,637
12/26/2013 21.43 21.5 21.3 21.48 269,444
12/24/2013 21.56 21.56 21.1 21.37 116,012
12/23/2013 21.5 21.64 21.45 21.5 405,368
12/20/2013 21.41 21.64 21.24 21.5 418,472
12/19/2013 21.21 21.58 21.141 21.44 343,645
12/18/2013 21.18 21.6 20.91 21.4 462,752
12/17/2013 21.33 21.3799 21.01 21.21 254,881
12/16/2013 21.5 21.76 21.36 21.39 270,265
12/13/2013 21.6 21.83 21.41 21.47 255,951
12/12/2013 21.64 22 21.5 21.67 368,729
12/11/2013 22.18 22.33 21.611 21.74 510,967
12/10/2013 22.3 22.54 22.25 22.4 403,822
12/09/2013 22.14 22.45 22 22.35 551,928
12/06/2013 22.14 22.5 21.71 22.15 1,374,177
12/05/2013 22.49 22.8379 22.36 22.42 289,901
12/04/2013 22.37 22.78 22.2 22.64 257,446
12/03/2013 22.76 22.76 22.28 22.4 341,387
12/02/2013 22.33 22.79 22.01 22.78 591,476
11/29/2013 22.14 22.38 22.1 22.19 309,982
11/27/2013 22.14 22.21 21.96 21.99 291,722
11/26/2013 21.97 22.33 21.97 22.15 330,004
11/25/2013 21.99 22.3199 21.86 21.99 475,508
11/22/2013 21.66 22 21.6 21.83 894,328
11/21/2013 21.61 21.73 21.36 21.49 500,977
11/20/2013 21.45 21.76 21.4 21.56 211,576
11/19/2013 21.69 21.96 21.42 21.49 227,810
11/18/2013 21.99 21.99 21.41 21.75 618,468
11/15/2013 21.6 21.8 21.28 21.78 478,501
11/14/2013 21.4 21.85 21.3 21.54 243,545
11/13/2013 21.6 21.713 21.35 21.52 238,597
11/12/2013 21.64 21.95 21.53 21.62 267,067
11/11/2013 21.92 22.2 21.66 21.81 319,681
11/08/2013 21.78 22.2553 21.39 21.79 379,106
11/07/2013 22.24 22.4597 21.8 21.84 351,124
11/06/2013 22.27 22.6 22.16 22.19 343,370
11/05/2013 22.4 22.5 21.82 22.08 306,851
11/04/2013 22.71 22.752 22.26 22.53 217,626
11/01/2013 22.12 22.81 22 22.47 364,977
10/31/2013 21.83 22.42 21.7 22.22 381,360
10/30/2013 22.43 22.5653 22.02 22.27 346,372
10/29/2013 22.65 23 22.39 22.39 622,573
10/28/2013 21.8 22.76 21.66 22.28 860,759
10/25/2013 21.26 22.0488 21.238 21.78 367,429
10/24/2013 21.45 21.52 20.5101 21.15 603,875
10/23/2013 21.5 21.61 21.0047 21.17 509,364
10/22/2013 21.67 21.889 21.47 21.52 329,708
10/21/2013 21.55 21.5799 21.28 21.5 269,424
10/18/2013 21.56 21.6 21.22 21.41 310,375
10/17/2013 20.7 21.44 20.7 21.36 719,312
10/16/2013 20.39 20.89 20.01 20.73 375,057
10/15/2013 20.43 20.789 20.09 20.2 150,035
10/14/2013 20.2 20.43 20.14 20.43 547,320
10/11/2013 20.05 20.38 19.99 20.38 639,125
10/10/2013 20.23 20.23 19.81 20.05 496,459
10/09/2013 19.71 19.99 19.5 19.8 414,922
10/08/2013 20.07 20.17 19.5 19.5 271,330
10/07/2013 19.91 20.07 19.8 19.98 295,905
10/04/2013 19.87 20.24 19.87 19.92 175,537
10/03/2013 19.7 19.89 19.5 19.84 406,404
10/02/2013 19.52 19.7 19.505 19.59 152,686
10/01/2013 19.94 20.07 19.6 19.61 281,397
09/30/2013 19.52 19.9 19.5047 19.86 351,978
09/27/2013 19.92 20.03 19.53 19.8 346,476
09/26/2013 19.74 20.07 19.66 19.98 213,012
09/25/2013 19.95 20 19.61 19.63 314,579
09/24/2013 20.38 20.397 19.7301 19.88 393,097
09/23/2013 20.95 21.4399 20.38 20.41 256,342
09/20/2013 21.89 22.05 20.87 20.95 251,221
09/19/2013 21.92 22.18 21.7 21.95 522,701
09/18/2013 20.73 21.54 20.51 21.52 592,970
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?