$26.07 +0.58 (%) AllianceBernstein Holding LP - NYSE

Oct. 24, 2014 | 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
10/24/201425.4026.2124.9826.07148,786
10/23/201426.9926.9925.1725.49298,535
10/22/201426.0326.5525.5125.55272,566
10/21/201425.3626.3125.3326.02394,560
10/20/201424.2425.1424.1325.08347,361
10/17/201423.9924.9323.6924.27628,732
10/16/201422.5023.8122.4023.63321,824
10/15/201423.0123.5222.5122.95684,549
10/14/201423.1823.9423.0323.56265,673
10/13/201424.1824.3023.1623.20504,315
10/10/201425.0925.4524.1524.22454,706
10/9/201425.5525.5925.0225.12244,603
10/8/201425.1725.7224.9025.65317,842
10/7/201425.6025.6925.0125.11257,056
10/6/201426.1226.1225.5825.66147,970
10/3/201425.6426.4725.5326.06327,292
10/2/201425.3925.6525.3925.55169,421
10/1/201426.0026.4325.0125.55333,970
9/30/201426.6026.6026.0126.01128,380
9/29/201426.3026.6326.1626.55118,225
9/26/201426.1227.0226.1226.71152,706
9/25/201427.1327.1926.0226.11321,143
9/24/201427.2227.3426.9027.11154,873
9/23/201427.0527.3626.8127.22187,142
9/22/201427.4827.5926.8727.08218,239
9/19/201427.6127.6827.1627.47134,265
9/18/201427.4727.7627.3627.62148,696
9/17/201427.4127.5027.2227.4099,579
9/16/201427.5027.5527.3527.40182,771
9/15/201427.3827.5727.3527.52191,364
9/12/201427.0027.6027.0027.50398,863
9/11/201426.8527.2226.7927.12127,494
9/10/201426.7927.1126.6327.03124,950
9/9/201426.7926.9626.6226.79172,507
9/8/201426.7027.0026.6326.70194,605
9/5/201427.1327.2326.8326.89149,897
9/4/201427.1927.3326.8226.88202,730
9/3/201427.6727.7727.1127.22133,380
9/2/201427.6927.8127.3227.51231,712
8/29/201427.2927.6827.1427.66212,542
8/28/201427.3527.4827.0527.23158,141
8/27/201427.3727.4827.1327.25157,753
8/26/201427.2427.5527.0227.42189,107
8/25/201427.1227.4927.0927.39309,997
8/22/201426.1627.5026.1226.78440,807
8/21/201426.8027.2026.4127.04223,252
8/20/201426.2027.0026.1626.76231,464
8/19/201425.9526.4825.7726.20255,554
8/18/201425.6026.0325.5525.82157,107
8/15/201425.7425.7925.3825.50118,767
8/14/201425.6425.7325.1825.56134,573
8/13/201425.2825.8525.1825.61271,206
8/12/201425.2025.4725.0025.15285,984
8/11/201425.6025.8425.2525.28265,816
8/8/201425.6825.7625.1525.46231,102
8/7/201425.9526.2925.5025.61227,566
8/6/201425.9126.3925.6726.31190,648
8/5/201426.4726.6925.7825.99336,869
8/4/201426.0326.6325.7126.47344,789
8/1/201426.3826.4625.5725.86310,285
7/31/201426.3926.4225.2826.14712,798
7/30/201426.7027.2326.0626.29232,274
7/29/201426.6426.9926.1826.35365,392
7/28/201427.0627.2526.0826.72206,415
7/25/201427.3327.4726.8326.95124,267
7/24/201427.5128.0027.4027.49198,643
7/23/201427.5927.6426.7627.30186,250
7/22/201427.8528.1827.5027.50293,817
7/21/201427.6227.8427.5127.72200,831
7/18/201427.4527.8027.3027.76137,499
7/17/201427.5627.7327.3327.40223,169
7/16/201427.5227.6727.2627.62203,078
7/15/201427.3327.5227.1027.43341,627
7/14/201427.1727.3527.0027.27324,013
7/11/201426.2927.1526.2926.82645,635
7/10/201426.0226.0725.8325.96290,474
7/9/201426.4826.5726.2826.35201,565
7/8/201426.3626.5526.1926.45273,198
7/7/201426.5326.5326.1726.36223,267
7/3/201426.3026.7526.1426.57212,837
7/2/201426.1226.2525.8626.18185,881
7/1/201425.9926.2525.8126.05230,760
6/30/201425.5425.9825.5125.88208,632
6/27/201425.4825.6425.4425.51272,980
6/26/201425.0625.5724.7925.49181,539
6/25/201424.8625.2324.7024.96150,847
6/24/201425.5025.5924.8524.93315,015
6/23/201425.4125.7125.0925.52261,203
6/20/201425.9226.0025.0925.50768,353
6/19/201425.8726.1025.5425.90315,448
6/18/201425.5125.8425.1125.76293,338
6/17/201425.2225.7425.2125.52198,387
6/16/201425.3125.6425.0325.29353,926
6/13/201425.2625.5425.0425.36433,453
6/12/201425.7126.3624.6625.241,139,734
6/11/201425.4725.6925.4525.59126,314
6/10/201425.6525.7425.3125.64164,001
6/9/201426.0026.0525.6625.74231,018
6/6/201425.6426.0425.4426.00585,465
6/5/201425.3325.7925.1225.64519,429
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center