Allianceberstein Holding L.P. Historical Stock Prices

AB 
$31.2069
*  
0.5931
1.87%
Get AB Alerts
*Delayed - data as of May 6, 2015 15:38 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

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

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-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.
15:38  32.07  32.1705  31.14  31.2069 170,377
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
02/20/2015 27.07 27.2165 26.9401 27.17 254,904
02/19/2015 26.97 27.12 26.71 27 335,956
02/18/2015 27.36 27.53 27.22 27.49 346,092
02/17/2015 27.21 27.59 27.2 27.25 680,189
02/13/2015 26.17 27.22 25.9 27.17 796,474
02/12/2015 25.41 26.87 25.1 26.7 582,869
02/11/2015 24.8 25.01 24.6 24.86 264,711
02/10/2015 25.02 25.06 24.75 24.81 159,602
02/09/2015 25.39 25.48 24.8 24.83 351,470
02/06/2015 25 25.46 25 25.27 246,261
02/05/2015 24.87 25.21 24.75 24.99 226,524
02/04/2015 24.17 24.87 24.1 24.72 340,245
02/03/2015 24.45 24.5 24.1 24.25 547,753
02/02/2015 24.19 24.5999 24.0601 24.37 576,850
01/30/2015 24.69 24.74 24.04 24.16 762,342
01/29/2015 25.2 25.34 24.68 24.82 462,084
01/28/2015 26 26 25.05 25.15 204,149
01/27/2015 25.67 25.96 25.62 25.8 211,879
01/26/2015 26.35 26.39 25.87 26.11 254,655
01/23/2015 26.61 26.7 26.36 26.4 348,300
01/22/2015 26.45 26.74 26.0901 26.64 243,260
01/21/2015 25.99 26.29 25.72 26.25 186,679
01/20/2015 26.07 26.07 25.56 25.98 275,458
01/16/2015 25.4 25.77 25.21 25.73 140,827
01/15/2015 25.7 25.7 25.16 25.36 178,096
01/14/2015 25.5 25.75 25.3801 25.59 163,475
01/13/2015 25.99 26.09 25.45 25.76 208,564
01/12/2015 25.64 25.85 25.3 25.7 270,294
01/09/2015 25.55 25.75 25.1955 25.61 203,439
01/08/2015 25.03 25.5868 25.01 25.5 219,967
01/07/2015 24.99 25.34 24.55 24.89 279,223
01/06/2015 25.2 25.52 24.63 24.63 298,797
01/05/2015 25.82 26.1 25.16 25.21 515,850
01/02/2015 26.15 26.22 25.62 26.1 135,155
12/31/2014 26.22 26.34 25.75 25.83 309,019
12/30/2014 25.74 26.04 25.55 25.94 257,650
12/29/2014 25.82 26.11 25.74 25.74 571,570
12/26/2014 25.76 25.99 25.7 25.9 226,235
12/24/2014 25.31 25.82 25.1505 25.74 193,061
12/23/2014 24.91 25.47 24.795 25.19 408,693
12/22/2014 24.94 25.09 24.56 24.83 224,609
12/19/2014 25 25.27 24.49 24.87 280,846
12/18/2014 25.05 25.5485 24.6 24.98 351,342
12/17/2014 23.83 24.69 23.75 24.58 305,846
12/16/2014 24 24.4132 23.8 23.83 228,203
12/15/2014 24.29 24.58 23.75 24.16 299,640
12/12/2014 24.9 25.2621 24.22 24.24 405,733
12/11/2014 24.89 25.38 24.76 25.22 758,111
12/10/2014 24.86 25.23 24.15 24.6 583,386
12/09/2014 23.72 25.3 23.31 25.14 617,376
12/08/2014 25.75 25.96 24.75 25.07 1,011,951
12/05/2014 26 26.31 25.5 25.97 572,655
12/04/2014 26.71 26.71 26 26.13 185,987
12/03/2014 26.43 26.65 26.26 26.65 94,867
12/02/2014 26.45 26.68 26.2 26.36 228,161
12/01/2014 26.7 26.75 26.07 26.43 194,556
11/28/2014 27.13 27.22 26.81 26.84 51,043
11/26/2014 27.3 27.39 27.1101 27.23 159,335
11/25/2014 27.13 27.34 26.93 27.24 194,964
11/24/2014 26.81 27.28 26.6 27.09 214,550
11/21/2014 26.78 26.8436 26.46 26.71 201,778
11/20/2014 25.95 26.48 25.62 26.4 197,770
11/19/2014 26 26.03 25.7 25.87 238,153
11/18/2014 26.25 26.5487 26.02 26.05 697,221
11/17/2014 26.34 26.4887 26.05 26.25 133,818
11/14/2014 27 27 26 26.26 399,340
11/13/2014 26.73 27.27 26.7023 27 291,349
11/12/2014 26.15 26.68 26.15 26.6 127,900
11/11/2014 26.25 26.51 26.01 26.4 138,424
11/10/2014 26.25 26.55 26.1254 26.35 342,716
11/07/2014 25.54 26.25 25.5201 26.25 361,785
11/06/2014 26.24 26.24 25.65 25.75 266,197
11/05/2014 26.25 26.25 26.014 26.12 172,082
11/04/2014 25.94 26.23 25.805 26.12 182,812
11/03/2014 26.64 26.99 25.61 25.97 399,353
10/31/2014 26.67 27.19 26.13 26.6 460,381
10/30/2014 25.99 26.5499 25.75 26.14 254,887
10/29/2014 26.71 26.91 26.2 26.45 300,503
10/28/2014 26 26.76 25.9 26.75 246,723
10/27/2014 26.07 26.17 25.7613 25.82 111,035
10/24/2014 25.4 26.21 24.98 26.07 148,786
10/23/2014 26.99 26.99 25.17 25.49 298,535
10/22/2014 26.03 26.55 25.51 25.55 272,566
10/21/2014 25.36 26.31 25.33 26.02 394,560
10/20/2014 24.24 25.14 24.13 25.08 347,236
10/17/2014 23.99 24.934 23.6903 24.27 628,732
10/16/2014 22.5 23.81 22.4 23.63 321,824
10/15/2014 23.01 23.52 22.51 22.95 684,549
10/14/2014 23.18 23.9399 23.03 23.56 265,673
10/13/2014 24.18 24.3 23.1555 23.2 504,315
10/10/2014 25.09 25.45 24.145 24.22 454,706
10/09/2014 25.55 25.59 25.02 25.12 244,603
10/08/2014 25.17 25.72 24.9 25.65 317,842
10/07/2014 25.6 25.69 25.01 25.11 257,056
10/06/2014 26.12 26.12 25.58 25.66 147,970
10/03/2014 25.64 26.47 25.534 26.06 327,292
10/02/2014 25.39 25.6499 25.39 25.55 169,221
10/01/2014 26 26.43 25.01 25.55 333,970
09/30/2014 26.6 26.6 26.01 26.01 128,380
09/29/2014 26.3 26.63 26.16 26.55 118,225
09/26/2014 26.12 27.02 26.12 26.71 152,706
09/25/2014 27.13 27.19 26.02 26.11 321,143
09/24/2014 27.22 27.34 26.9 27.11 154,873
09/23/2014 27.05 27.36 26.81 27.22 187,142
09/22/2014 27.48 27.5864 26.8701 27.08 218,239
09/19/2014 27.61 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
*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?