Home > Quotes > AB > Historical Prices

Historical Stock Prices

AB 
$25.62
*  
0.38
  negative  
1.51%
Get AB Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 25.59 25.63 25.33 25.62 456,276
05/16/2013 24.78 25.5 24.7 25.24 631,857
05/15/2013 24.6 24.79 24.36 24.7 595,093
05/14/2013 24.46 24.89 24.12 24.6 372,626
05/13/2013 25 25.18 24.42 24.5 421,597
05/10/2013 24.86 25.35 24.86 25.29 235,807
05/09/2013 25.2 25.45 25.0101 25.29 272,445
05/08/2013 25.4 25.81 25.25 25.58 355,864
05/07/2013 24.97 25.7599 24.88 25.45 573,241
05/06/2013 24.4 24.97 24.4 24.88 308,184
05/03/2013 24.78 24.8299 24.22 24.41 384,202
05/02/2013 24.5 24.76 23.92 24.15 354,136
05/01/2013 23.65 24.31 23.5101 24.07 408,007
04/30/2013 23.89 24.15 23.59 23.69 254,646
04/29/2013 23.79 23.91 23.5 23.85 263,377
04/26/2013 22.95 23.79 22.47 23.69 512,557
04/25/2013 22.76 23.25 22.65 23.01 269,990
04/24/2013 22.9 22.96 22.641 22.76 162,753
04/23/2013 22.73 23 22.58 22.93 192,404
04/22/2013 22.78 22.84 22.5 22.7 173,803
04/19/2013 22.6 22.63 22.4 22.59 141,545
04/18/2013 22.49 22.49 22.25 22.39 161,466
04/17/2013 22.37 22.43 22.25 22.39 343,841
04/16/2013 22.36 22.59 22.12 22.47 207,973
04/15/2013 23.12 23.12 21.96 22.02 389,949
04/12/2013 22.78 23.04 22.7034 23.01 180,166
04/11/2013 22.93 23.07 22.621 22.89 259,835
04/10/2013 22.03 22.97 21.9 22.77 310,385
04/09/2013 21.75 22.0999 21.6201 21.76 213,895
04/08/2013 20.82 21.575 20.54 21.47 312,034
04/05/2013 21.18 21.25 20.49 20.84 243,290
04/04/2013 21.01 21.3366 20.96 21.24 114,926
04/03/2013 22.02 22.0936 20.92 21.05 320,159
04/02/2013 21.88 22.2398 21.78 21.88 268,752
04/01/2013 22.05 22.199 21.75 21.89 182,647
03/28/2013 21.75 22.04 21.59 21.9 225,005
03/27/2013 21.66 21.76 21.47 21.65 169,685
03/26/2013 21.4 21.75 21.23 21.75 165,066
03/25/2013 21.93 22.24 21.29 21.38 273,595
03/22/2013 21.19 21.87 21.06 21.68 221,041
03/21/2013 21.71 21.72 21.1 21.2 187,678
03/20/2013 21.75 21.89 21.64 21.79 145,727
03/19/2013 21.88 22 21.26 21.61 322,184
03/18/2013 21.87 21.973 21.5 21.66 301,110
03/15/2013 21.64 22.04 21.51 22.04 426,362
03/14/2013 22.52 22.53 21.59 21.78 604,626
03/13/2013 21.85 22.45 21.6 22.41 293,694
03/12/2013 22.31 22.31 21.5501 21.76 478,928
03/11/2013 22.78 22.78 22.27 22.44 197,820
03/08/2013 22.79 22.804 22.221 22.35 308,956
03/07/2013 22.95 23.07 22.54 22.6 247,825
03/06/2013 23 23.25 22.7 22.96 410,330
03/05/2013 22.88 23.1 22.78 22.98 472,753
03/04/2013 22.76 22.9 22.5 22.67 388,066
03/01/2013 22.9 23.17 22.69 22.85 390,388
02/28/2013 22.26 23.13 22.1525 23.03 508,052
02/27/2013 21.96 22.18 21.92 22.08 285,754
02/26/2013 22.25 22.3298 21.83 22.01 427,253
02/25/2013 22.6 22.6076 22.02 22.13 703,965
02/22/2013 22.4 22.6 21.9 22.38 412,089
02/21/2013 21.98 22.15 21.55 22.15 716,769
02/20/2013 22.64 22.69 21.85 21.98 805,502
02/19/2013 21.52 22.97 21.52 22.8 942,040
02/15/2013 21.12 21.43 20.92 21.4 432,516
02/14/2013 20.53 21.18 20.47 20.97 482,092
02/13/2013 20.99 21.05 20.4101 20.49 604,472
02/12/2013 21.33 21.45 20.6 20.92 1,074,393
02/11/2013 20.55 21.94 20.55 21.44 467,746
02/08/2013 20.61 20.73 20.46 20.54 138,760
02/07/2013 20.39 20.8 20.31 20.5 287,730
02/06/2013 20.15 20.42 20.15 20.36 126,706
02/05/2013 20.13 20.35 20.02 20.24 202,776
02/04/2013 20.3 20.35 20 20.13 237,140
02/01/2013 20.39 20.6 20.2 20.39 349,401
01/31/2013 20.44 20.5501 20.25 20.36 385,366
01/30/2013 20.44 20.6 20.4101 20.5 284,304
01/29/2013 20.34 20.55 20.0778 20.47 219,343
01/28/2013 20.79 20.81 20.26 20.33 329,582
01/25/2013 20.54 20.81 20.4945 20.63 296,618
01/24/2013 20.48 20.67 20.3 20.5 310,431
01/23/2013 20.6 20.72 20.38 20.51 216,806
01/22/2013 20.14 20.72 20.01 20.53 331,891
01/18/2013 20 20.04 19.94 20.04 316,631
01/17/2013 19.96 20.09 19.92 20.01 441,838
01/16/2013 19.84 20.07 19.6476 19.92 290,472
01/15/2013 19.96 19.98 19.74 19.9 385,876
01/14/2013 19.96 20.13 19.84 19.99 379,922
01/11/2013 19.71 20.1556 19.6 19.98 598,226
01/10/2013 19.44 19.83 19.42 19.56 335,841
01/09/2013 19.12 19.495 19.1001 19.36 536,276
01/08/2013 19.2 19.25 18.95 19.12 330,635
01/07/2013 18.75 19.38 18.62 19.2 779,451
01/04/2013 18.16 18.79 18.115 18.68 1,229,765
01/03/2013 18.07 18.29 17.9 17.99 255,221
01/02/2013 17.65 18.02 17.65 17.99 415,210
12/31/2012 17.38 17.67 17.2128 17.43 232,411
12/28/2012 16.84 17.58 16.71 17.48 384,319
12/27/2012 16.87 17.15 16.82 16.95 172,536
12/26/2012 16.98 17.117 16.78 16.89 187,973
12/24/2012 16.68 17.34 16.5046 17.02 355,903
12/21/2012 16.78 17.01 16.52 16.73 436,571
12/20/2012 16.9 17.23 16.83 16.98 335,396
12/19/2012 17.04 17.18 16.84 16.86 272,497
12/18/2012 16.59 17.16 16.55 17.14 513,513
12/17/2012 16.77 16.96 16.5 16.6 511,858
12/14/2012 17.2 17.2 16.7274 16.8 400,654
12/13/2012 16.9 17.1 16.6877 17 474,520
12/12/2012 17.23 17.23 16.67 16.97 677,601
12/11/2012 16.78 16.94 16.63 16.77 375,349
12/10/2012 16.78 16.95 16.52 16.78 470,204
12/07/2012 16.97 17.16 16.571 16.84 329,408
12/06/2012 17.25 17.26 16.59 17 682,563
12/05/2012 17.67 17.68 17.18 17.25 855,663
12/04/2012 17.84 17.99 17.6401 17.76 94,068
12/03/2012 17.65 17.99 17.62 17.91 215,489
11/30/2012 17.93 18 17.5 17.58 241,739
11/29/2012 18.03 18.1 17.87 17.94 262,788
11/28/2012 17.93 18.1 17.82 17.96 294,832
11/27/2012 18.03 18.1855 17.93 18.08 480,595
11/26/2012 18.1 18.25 17.96 18.14 812,269
11/23/2012 18 18.29 17.88 18.24 222,071
11/21/2012 17.28 17.99 17.09 17.99 957,079
11/20/2012 16.6 17.29 16.43 17.08 262,921
11/19/2012 16.01 16.75 16 16.63 264,856
11/16/2012 15.9 15.99 15.68 15.97 208,341
11/15/2012 16.39 16.61 15.75 15.86 385,664
11/14/2012 16.53 16.78 16.16 16.5 390,681
11/13/2012 16.48 16.88 16.26 16.6 497,549
11/12/2012 16.07 16.47 15.88 16.43 549,583
11/09/2012 15.96 16.16 15.89 16.06 212,842
11/08/2012 16.23 16.5 16 16.03 428,976
11/07/2012 16.46 16.526 16.2 16.26 186,456
11/06/2012 16.63 16.68 16.48 16.66 424,184
11/05/2012 16.53 16.67 16.35 16.56 188,579
11/02/2012 16.53 16.88 16.44 16.55 275,520
11/01/2012 16.47 16.79 16.29 16.45 289,547
10/31/2012 16.93 17.28 16.77 16.82 396,942
10/26/2012 16.92 17.2 16.63 16.77 391,616
10/25/2012 17.13 17.67 16.57 16.69 794,482
10/24/2012 15.79 15.98 15.57 15.57 233,980
10/23/2012 15.97 16 15.61 15.72 142,072
10/22/2012 16.38 16.5 15.955 16.04 202,137
10/19/2012 16.57 16.57 16.18 16.35 337,572
10/18/2012 16.59 16.7 16.533 16.6 163,469
10/17/2012 16.35 16.63 16.28 16.54 218,668
10/16/2012 15.98 16.34 15.98 16.34 246,688
10/15/2012 15.97 16.1 15.87 15.98 271,936
10/12/2012 15.9 15.99 15.73 15.97 207,750
10/11/2012 15.57 15.97 15.56 15.91 234,380
10/10/2012 15.66 15.735 15.55 15.6 185,719
10/09/2012 15.58 15.7365 15.4868 15.62 182,155
10/08/2012 15.5 15.63 15.3668 15.56 161,574
10/05/2012 15.31 15.63 15.23 15.57 208,635
10/04/2012 15.58 15.66 15.22 15.28 220,864
10/03/2012 15.41 15.6 15.26 15.57 338,587
10/02/2012 15.5 15.63 15.11 15.41 231,952
10/01/2012 15.46 15.59 15.28 15.44 158,963
09/28/2012 15.66 15.81 15.19 15.41 169,250
09/27/2012 15.6 15.76 15.45 15.62 228,504
09/26/2012 15.74 15.7881 15.36 15.53 150,905
09/25/2012 15.88 15.99 15.68 15.73 196,169
09/24/2012 15.49 15.92 15.4391 15.9 393,841
09/21/2012 15.19 15.57 15.08 15.49 302,348
09/20/2012 15.1 15.33 14.95 15.15 577,380
09/19/2012 15.6 15.7492 15.33 15.56 210,173
09/18/2012 15.54 15.94 15.41 15.55 918,579
09/17/2012 15.54 15.57 15.24 15.32 168,460
09/14/2012 15 15.635 14.99 15.56 589,735
09/13/2012 14.72 14.9 14.52 14.9 460,945
09/12/2012 14.94 15.19 14.72 14.75 515,386
09/11/2012 14.35 14.78 14.3217 14.68 186,833
09/10/2012 14.37 14.4399 14.26 14.35 296,868
09/07/2012 14.36 14.49 14.205 14.34 160,661
09/06/2012 14.33 14.585 14.3 14.39 437,145
09/05/2012 14.21 14.61 14.21 14.26 313,074
09/04/2012 14.34 14.4301 14.0701 14.24 249,503
08/31/2012 14.71 14.7356 14.27 14.32 286,645
08/30/2012 14.43 14.79 14.23 14.66 815,020
08/29/2012 14.24 14.43 14.19 14.37 672,638
08/28/2012 13.73 14.29 13.73 14.19 1,251,521
08/27/2012 13.65 13.82 13.63 13.76 640,280
08/24/2012 13.31 13.67 13.218 13.59 534,016
08/23/2012 13.75 13.75 13.21 13.31 815,364
08/22/2012 12.9 12.96 12.76 12.81 301,789
08/21/2012 12.89 13.12 12.81 12.94 628,498
08/20/2012 12.83 12.95 12.7302 12.89 312,090
08/17/2012 12.87 12.93 12.8 12.86 300,941
08/16/2012 12.82 12.98 12.71 12.87 545,084
08/15/2012 12.72 12.9585 12.6012 12.8 131,443
08/14/2012 12.95 13 12.67 12.74 381,176
08/13/2012 13.02 13.07 12.72 12.93 214,174
08/10/2012 12.85 13.41 12.6501 13 487,025
08/09/2012 12.01 12.51 11.94 12.22 164,347
08/08/2012 12.52 12.75 12.23 12.29 163,635
08/07/2012 12.6 12.8884 12.39 12.59 258,619
08/06/2012 12.32 12.85 12.27 12.61 192,250
08/03/2012 12.33 13.1 12.2 12.3 328,094
08/02/2012 12.05 12.7 11.8 12.45 334,855
08/01/2012 12.15 12.25 12.02 12.12 122,809
07/31/2012 12.13 12.28 12 12.12 176,057
07/30/2012 12.26 12.33 12.11 12.13 174,353
07/27/2012 12.11 12.4 11.991 12.27 138,904
07/26/2012 12.05 12.75 11.84 12.01 282,138
07/25/2012 11.94 12.12 11.74 11.86 194,561
07/24/2012 11.95 11.95 11.44 11.9 243,618
07/23/2012 11.74 12.07 11.44 11.95 328,160
07/20/2012 12.49 12.88 11.93 11.98 230,832
07/19/2012 12.57 13.06 12.51 12.62 259,742
07/18/2012 12.47 12.64 12.38 12.55 252,119
07/17/2012 12.37 12.63 12.15 12.56 373,340
07/16/2012 12.42 12.59 12.35 12.35 171,101
07/13/2012 12.32 12.51 12.26 12.42 243,589
07/12/2012 12.43 12.5 12.12 12.25 323,675
07/11/2012 12.68 12.89 12.4 12.56 152,393
07/10/2012 12.7 12.89 12.58 12.7 165,188
07/09/2012 12.77 12.8001 12.53 12.79 95,894
07/06/2012 12.74 12.8483 12.66 12.79 162,005
07/05/2012 12.76 12.85 12.68 12.83 224,866
07/03/2012 12.78 12.97 12.61 12.78 88,472
07/02/2012 12.74 12.87 12.59 12.8 233,727
06/29/2012 12.61 12.98 12.6 12.69 321,066
06/28/2012 12.29 12.43 12.11 12.43 152,813
06/27/2012 12.08 12.62 12.0407 12.42 288,089
06/26/2012 12.25 12.31 11.99 12.03 112,546
06/25/2012 12 12.29 11.89 12.24 313,602
06/22/2012 12.25 12.25 11.99 12.13 138,452
06/21/2012 12.1 12.23 11.98 12.17 505,866
06/20/2012 12.02 12.1 11.86 12.05 233,425
06/19/2012 11.83 12.12 11.75 12.03 386,605
06/18/2012 11.73 11.88 11.55 11.83 358,912
06/15/2012 11.85 11.88 11.73 11.82 460,878
06/14/2012 11.92 11.97 11.74 11.81 360,384
06/13/2012 11.62 11.98 11.61 11.86 504,170
06/12/2012 11.92 11.97 11.71 11.84 320,309
06/11/2012 12.07 12.08 11.8 11.91 1,000,943
06/08/2012 12.07 12.18 11.8 12 2,015,715
06/07/2012 12.45 12.67 12.03 12.1 412,910
06/06/2012 12.48 12.73 12.28 12.28 341,417
06/05/2012 12.37 12.701 12.28 12.38 596,897
06/04/2012 12.46 12.46 12.08 12.41 127,560
06/01/2012 12.87 12.87 12.35 12.43 210,759
05/31/2012 13.08 13.08 12.87 12.9 164,422
05/30/2012 13.36 13.36 13.08 13.12 112,184
05/29/2012 13.5 13.64 13.36 13.5 88,399
05/25/2012 13.52 13.57 13.19 13.38 220,248
05/24/2012 13.44 13.7583 13.32 13.57 241,736
05/23/2012 13.34 13.46 12.94 13.33 193,659
05/22/2012 13.75 13.82 13.47 13.49 144,506
05/21/2012 13.78 13.9372 13.58 13.78 102,410
05/18/2012 14.12 14.17 13.75 13.78 131,495
05/17/2012 14.39 14.59 14.07 14.15 183,822
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.