$29.02 +0.85 (%) AllianceBernstein Holding LP - NYSE

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AB historical data

Date Open High Low Close Volume
8/4/201528.1929.2128.1929.02313,266
8/3/201527.5028.1727.2828.17270,779
7/31/201527.2527.6526.9327.47184,353
7/30/201527.6627.8827.1027.18146,736
7/29/201527.1627.5927.1027.42265,439
7/28/201526.9627.3226.5527.26140,978
7/27/201526.2626.7525.5526.75307,720
7/24/201527.4627.5426.2226.48477,210
7/23/201528.0028.0527.4227.54163,963
7/22/201528.4428.4527.8727.94135,584
7/21/201528.3128.5628.2328.50106,391
7/20/201528.6728.8028.1428.37111,936
7/17/201528.4128.6828.0028.50213,420
7/16/201527.4928.4527.4928.31387,449
7/15/201528.2028.2527.1927.631,119,988
7/14/201528.7029.0028.0328.23428,726
7/13/201529.2329.2728.7528.84121,905
7/10/201528.8729.1628.7128.91107,630
7/9/201528.9929.0828.6028.7299,665
7/8/201529.0229.2928.7128.71137,251
7/7/201529.3129.3528.9429.16153,763
7/6/201529.0029.4728.8929.29143,632
7/2/201529.6029.6429.0529.30118,756
7/1/201529.9030.0829.4629.55140,844
6/30/201529.3629.9329.2629.53137,835
6/29/201529.7429.8729.0329.11163,936
6/26/201529.1230.0929.1130.09234,907
6/25/201529.8730.1728.7929.10501,365
6/24/201529.9830.1629.6029.85205,307
6/23/201530.3530.3529.9130.00214,565
6/22/201531.0031.0030.3630.42170,646
6/19/201530.8830.9030.5830.66120,225
6/18/201530.8031.1530.6030.88124,025
6/17/201531.0431.0830.5730.77138,588
6/16/201530.5931.1530.5931.00199,877
6/15/201530.9130.9130.1030.59266,273
6/12/201530.9931.4230.5931.07187,571
6/11/201530.3531.1630.1130.99251,779
6/10/201529.8130.2729.7030.18375,489
6/9/201530.4630.6529.6029.66359,949
6/8/201531.3831.5230.3030.60221,526
6/5/201531.3331.7831.0031.56283,602
6/4/201531.6932.2431.0131.29183,110
6/3/201531.3231.7131.1131.71226,338
6/2/201531.8131.8131.3031.40192,884
6/1/201531.7032.0031.7031.83240,522
5/29/201531.8031.8431.2731.36129,118
5/28/201531.4531.8631.3031.83100,449
5/27/201531.8031.8931.2631.56260,359
5/26/201532.3032.4931.5131.64408,249
5/22/201531.7232.0131.5131.82168,297
5/21/201531.7231.8431.4431.74180,162
5/20/201531.6331.8731.2731.63188,040
5/19/201531.3031.8831.1231.67259,622
5/18/201530.8031.5930.7931.19358,046
5/15/201530.7231.0730.5530.75160,817
5/14/201530.4030.8930.0330.74185,215
5/13/201530.5030.6130.0030.30271,754
5/12/201530.8230.9130.0830.57247,088
5/11/201531.1331.4230.3530.51264,690
5/8/201531.7231.7731.1631.17155,101
5/7/201531.2531.4930.5831.33308,599
5/6/201532.0632.1731.1431.53247,919
5/5/201532.4132.5031.7031.80360,393
5/4/201532.3932.7432.0532.40638,248
5/1/201531.4732.2431.2332.05421,192
4/30/201531.1032.3030.9831.35535,460
4/29/201531.2631.4430.9131.10225,684
4/28/201531.2931.6031.0931.35167,338
4/27/201531.6931.8531.2031.29180,802
4/24/201531.7731.9031.5631.69217,216
4/23/201531.2231.8431.2231.74262,876
4/22/201531.2931.6631.0931.38151,176
4/21/201531.7031.7231.1831.27158,556
4/20/201531.4931.8531.4931.59132,366
4/17/201531.4831.8831.1831.31261,467
4/16/201531.7931.9531.6731.87185,917
4/15/201531.8631.8931.6331.80338,991
4/14/201531.1032.0031.0031.74307,904
4/13/201531.2131.6431.2031.30206,063
4/10/201531.0531.3430.9131.32120,707
4/9/201530.9131.1530.8631.05160,360
4/8/201530.4130.8730.1430.83157,001
4/7/201530.5430.7630.2830.33106,292
4/6/201530.6730.9130.4230.54206,085
4/2/201530.9531.2030.7430.90225,246
4/1/201530.9731.0030.5530.93198,095
3/31/201530.7130.8930.3030.87166,598
3/30/201530.4230.9230.2030.86200,445
3/27/201530.3630.4329.8330.41212,058
3/26/201530.0030.2729.9430.17206,265
3/25/201530.0930.4529.8630.11376,991
3/24/201530.4930.4929.9629.98213,086
3/23/201530.9431.0030.2830.51304,740
3/20/201530.7431.0030.7030.93447,352
3/19/201530.3330.6730.1530.46302,718
3/18/201529.2030.4229.1730.37451,276
3/17/201529.1229.3129.0129.20408,010
3/16/201528.7029.5028.5229.47404,631
3/13/201528.1828.5628.0228.49395,229
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!