$31.31 -0.56 (%) AllianceBernstein Holding LP - NYSE

Apr. 17, 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
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
3/12/201528.6728.8628.0928.25472,865
3/11/201528.1228.2927.6428.26262,515
3/10/201527.8228.1127.5428.05275,341
3/9/201528.4728.6027.8828.20381,695
3/6/201528.4728.7628.3228.33246,883
3/5/201528.5128.9128.4428.58334,585
3/4/201528.7328.8328.4628.50290,790
3/3/201528.9729.0228.4028.87321,658
3/2/201528.9029.0328.7029.02532,165
2/27/201528.3628.6628.3028.64418,152
2/26/201527.8928.4527.6428.38837,299
2/25/201527.2027.5327.0527.46350,755
2/24/201526.9627.2726.8627.20475,384
2/23/201527.1727.3026.7226.95266,916
2/20/201527.0727.2226.9427.17254,904
2/19/201526.9727.1226.7127.00335,956
2/18/201527.3627.5327.2227.49346,792
2/17/201527.2127.5927.2027.25680,189
2/13/201526.1727.2225.9027.17796,474
2/12/201525.4126.8725.1026.70582,869
2/11/201524.8025.0124.6024.86264,711
2/10/201525.0225.0624.7524.81159,602
2/9/201525.3925.4824.8024.83351,470
2/6/201525.0025.4625.0025.27246,261
2/5/201524.8725.2124.7524.99226,524
2/4/201524.1724.8724.1024.72340,245
2/3/201524.4524.5024.1024.25547,753
2/2/201524.1924.6024.0624.37577,250
1/30/201524.6924.7424.0424.16762,342
1/29/201525.2025.3424.6824.82462,084
1/28/201526.0026.0025.0525.15204,149
1/27/201525.6725.9625.6225.80211,879
1/26/201526.3526.3925.8726.11254,655
1/23/201526.6126.7026.3626.40348,300
1/22/201526.4526.7426.0926.64243,260
1/21/201525.9926.2925.7226.25186,679
1/20/201526.0726.0725.5625.98275,458
1/16/201525.4025.7725.2125.73140,827
1/15/201525.7025.7025.1625.36178,096
1/14/201525.5025.7525.3825.59163,475
1/13/201525.9926.0925.4525.76208,664
1/12/201525.6425.8525.3025.70270,294
1/9/201525.5525.7525.2025.61203,439
1/8/201525.0325.5925.0125.50219,967
1/7/201524.9925.3424.5524.89279,223
1/6/201525.2025.5224.6324.63298,797
1/5/201525.8226.1025.1625.21515,850
1/2/201526.1526.2225.6226.10135,155
12/31/201426.2226.3425.7525.83309,019
12/30/201425.7426.0425.5525.94257,650
12/29/201425.8226.1125.7425.74571,570
12/26/201425.7625.9925.7025.90226,235
12/24/201425.3125.8225.1525.74193,061
12/23/201424.9125.4724.8025.19408,693
12/22/201424.9425.0924.5624.83224,609
12/19/201425.0025.2724.4924.87280,846
12/18/201425.0525.5524.6024.98351,342
12/17/201423.8324.6923.7524.58305,846
12/16/201424.0024.4123.8023.83228,513
12/15/201424.2924.5823.7524.16299,678
12/12/201424.9025.2624.2224.24405,733
12/11/201424.8925.3824.7625.22758,511
12/10/201424.8625.2324.1524.60583,386
12/9/201423.7225.3023.3125.14617,376
12/8/201425.7525.9624.7525.071,011,951
12/5/201426.0026.3125.5025.97572,655
12/4/201426.7126.7126.0026.13185,987
12/3/201426.4326.6526.2626.6594,867
12/2/201426.4526.6826.2026.36228,161
12/1/201426.7026.7526.0726.43194,556
11/28/201427.1327.2226.8126.8451,043
11/26/201427.3027.3927.1127.23159,335
11/25/201427.1327.3426.9327.24195,164
11/24/201426.8127.2826.6027.09214,550
11/21/201426.7826.8426.4626.71201,778
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center