$24.83 -0.04 (%) AllianceBernstein Holding LP - NYSE

Dec. 22, 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
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
11/20/201425.9526.4825.6226.40197,770
11/19/201426.0026.0325.7025.87238,153
11/18/201426.2526.5526.0226.05697,521
11/17/201426.3426.4926.0526.25133,818
11/14/201427.0027.0026.0026.26399,340
11/13/201426.7327.2726.7027.00291,349
11/12/201426.1526.6826.1526.60127,900
11/11/201426.2526.5126.0126.40138,424
11/10/201426.2526.5526.1326.35342,716
11/7/201425.5426.2525.5226.25361,785
11/6/201426.2426.2425.6525.75266,197
11/5/201426.2526.2526.0126.12172,082
11/4/201425.9426.2325.8126.12182,812
11/3/201426.6426.9925.6125.97399,353
10/31/201426.6727.1926.1326.60460,381
10/30/201425.9926.5525.7526.14245,091
10/29/201426.7126.9126.2026.45300,503
10/28/201426.0026.7625.9026.75246,723
10/27/201426.0726.1725.7625.82111,035
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center