AB

AllianceBernstein Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
AllianceBernstein Holding LP AB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.26 2.92% 44.37 20:00:00
Open Price Low Price High Price Close Price Prev Close
43.52 43.52 45.01 44.37 43.11
more quote information »

AB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.6845.5941.6043.71592,870-0.31-0.69%
1 Month39.9346.9239.5743.26473,1124.4411.12%
3 Months37.7746.9235.4540.52475,4096.6017.47%
6 Months32.1446.9231.0637.81451,30012.2338.05%
1 Year20.6546.9220.0433.19424,53723.72114.87%
3 Years27.0046.9213.2429.70378,32517.3764.33%
5 Years22.3246.9213.2427.73342,41022.0598.79%

AB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 44.37 1.26 2.92% 43.52 45.01 43.52 324,340
May 13 2021 43.11 1.40 3.36% 41.70 43.31 41.60 387,688
May 12 2021 41.71 -1.74 -4.0% 43.41 43.69 41.64 518,303
May 11 2021 43.45 -1.38 -3.08% 44.01 44.01 42.86 644,832
May 10 2021 44.83 0.21 0.47% 44.44 45.59 44.44 676,799
May 07 2021 44.62 -1.68 -3.63% 44.68 45.3973 44.04 736,726
May 06 2021 46.30 1.15 2.55% 45.85 46.92 44.705 757,406
May 05 2021 45.15 0.86 1.94% 44.83 45.45 44.475 553,243
May 04 2021 44.29 -0.29 -0.65% 44.60 44.95 43.84 531,570
May 03 2021 44.58 1.47 3.41% 43.25 44.99 43.17 627,788
Apr 30 2021 43.11 0.58 1.36% 42.01 43.37 42.01 613,392
Apr 29 2021 42.53 0.68 1.62% 42.31 42.64 41.80 370,505
Apr 28 2021 41.85 -1.12 -2.61% 43.075 43.30 41.45 446,651
Apr 27 2021 42.97 0.34 0.8% 42.89 43.13 42.40 247,209
Apr 26 2021 42.63 0.42 1.0% 42.27 42.77 42.27 323,397
Apr 23 2021 42.21 0.68 1.64% 41.70 42.34 41.61 307,780
Apr 22 2021 41.53 0.84 2.06% 40.70 41.63 40.61 365,228
Apr 21 2021 40.69 0.82 2.06% 39.88 40.7391 39.7404 387,770
Apr 20 2021 39.87 0.07 0.18% 39.60 40.05 39.57 269,967
Apr 19 2021 39.80 -0.32 -0.8% 40.12 40.2014 39.77 293,931
Apr 16 2021 40.12 0.24 0.6% 39.93 40.37 39.87 261,785
See More Historical Prices »


Your Recent History
NYSE
AB
AllianceBe..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.