AllianceBernstein Holding LP $26.95

down -0.54


25/7/2014 04:02 PM  |  NYSE : AB  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AB historical data

Date Open High Low Close Volume
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
6/4/201424.8525.3724.7625.25279,215
6/3/201424.4225.0224.3824.96301,662
6/2/201424.2724.6824.1324.51664,762
5/30/201423.8224.3623.8024.25607,363
5/29/201423.6123.8023.4123.75271,937
5/28/201423.7823.7823.3023.63204,892
5/27/201423.6224.0423.5523.87373,536
5/23/201423.7323.7323.4023.60274,194
5/22/201424.0224.0923.5523.72230,684
5/21/201423.5024.0023.4023.87189,312
5/20/201423.8324.1823.1823.47371,484
5/19/201423.9924.2423.6923.84312,562
5/16/201423.0423.9022.7523.87373,739
5/15/201423.9023.9022.7122.99423,230
5/14/201424.0824.2423.7523.91159,269
5/13/201423.6024.3123.5824.08434,654
5/12/201423.4323.7523.0523.69261,575
5/9/201423.4723.4722.7523.29482,336
5/8/201424.0324.0323.3623.51504,121
5/7/201424.4924.7024.2824.42310,748
5/6/201424.8124.9124.3024.44282,958
5/5/201424.8625.2224.5724.84362,145
5/2/201424.9725.2424.7124.84210,511
5/1/201425.3625.4624.9725.00355,334
4/30/201424.7325.5024.0525.43629,159
4/29/201425.1625.7425.0125.62291,903
4/28/201425.7525.7524.9525.17256,062
4/25/201426.3026.6725.4325.60416,404
4/24/201426.6626.6926.1026.39171,841
4/23/201426.3326.5826.1626.41277,356
4/22/201425.7126.6325.4026.34592,114
4/21/201425.3125.6925.3125.63227,365
4/17/201425.5825.6324.9425.40443,122
4/16/201425.3225.6025.1725.57229,138
4/15/201425.2525.4024.7625.21231,467
4/14/201425.2325.4724.8425.27238,329
4/11/201424.9225.2024.5825.03295,014
4/10/201425.5625.6024.9825.14718,611
4/9/201425.4325.5825.1125.47228,396
4/8/201425.1225.3024.8925.12526,932
4/7/201425.1725.5124.9725.03822,367
4/4/201425.4026.0025.1825.42712,139
4/3/201425.5825.5824.9825.25381,581
4/2/201425.3625.6625.2725.51314,197
4/1/201425.0625.4124.9025.38428,369
3/31/201425.2025.7424.9624.97551,666
3/28/201425.2225.9925.0025.26301,633
3/27/201425.5025.5024.9025.14510,191
3/26/201425.5025.9425.4525.49342,205
3/25/201425.6025.8125.1325.41274,666
3/24/201425.8526.0024.5125.33526,108
3/21/201425.7125.9025.3225.77391,665
3/20/201425.1325.7525.1325.52492,572
3/19/201425.6225.9424.9725.29424,970
3/18/201425.0625.5524.9225.51484,177
3/17/201424.1525.4124.1024.82872,745
3/14/201424.0925.1223.9524.00596,255
3/13/201424.2924.9524.2024.30473,640
3/12/201423.4624.2523.3924.16354,666
3/11/201423.9324.0723.4023.52457,278
3/10/201423.7824.2223.7823.91271,114
3/7/201424.1124.1523.7023.85209,761
3/6/201424.1724.2723.7023.93280,133
3/5/201424.2524.3023.9624.15264,140
Trading Center