$31.56 -0.08 (%) AllianceBernstein Holding LP - NYSE

May. 27, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center