AllianceBernstein Historical Data - AB

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
AllianceBernstein Holding LP AB NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.05 0.15% 33.11 33.37 32.85 33.20 33.06 20:00:00
more quote information »

AB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.7533.3731.633332.44355,5481.364.28%
1 Month30.0033.3729.8131.33291,2043.1110.37%
3 Months29.2833.3728.0029.97330,8213.8313.08%
6 Months30.6533.3726.2929.32271,3252.468.03%
1 Year29.4533.3726.2929.39262,6093.6612.43%
3 Years23.7033.3720.4026.87303,5079.4139.7%
5 Years26.0733.3716.1126.11286,5677.0427.0%

AB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 33.11 0.05 0.15% 33.20 33.37 32.85 248,789
Jan 16 2020 33.06 0.40 1.22% 32.80 33.07 32.67 274,503
Jan 15 2020 32.66 0.29 0.9% 32.42 32.7211 32.41 256,431
Jan 14 2020 32.37 -0.01 -0.03% 32.50 32.50 32.28 420,898
Jan 13 2020 32.38 0.50 1.57% 32.10 32.45 32.02 544,640
Jan 10 2020 31.88 0.17 0.54% 31.75 32.0393 31.6333 281,267
Jan 09 2020 31.71 -0.05 -0.16% 31.90 32.05 31.58 327,697
Jan 08 2020 31.76 0.56 1.79% 31.15 32.04 31.00 616,739
Jan 07 2020 31.20 0.84 2.77% 30.40 31.22 30.33 488,916
Jan 06 2020 30.36 0.16 0.53% 30.01 30.49 30.00 292,664
Jan 03 2020 30.20 -0.03 -0.1% 30.15 30.29 30.00 249,953
Jan 02 2020 30.23 -0.03 -0.1% 30.25 30.36 30.16 281,155
Dec 31 2019 30.26 0.01 0.03% 30.36 30.38 30.12 182,609
Dec 30 2019 30.25 0.30 1.0% 29.95 30.30 29.81 253,924
Dec 27 2019 29.95 -0.28 -0.93% 30.50 30.50 29.92 149,348
Dec 26 2019 30.23 0.08 0.27% 30.20 30.43 30.1582 180,160
Dec 24 2019 30.15 0.05 0.17% 30.10 30.19 30.052 46,224
Dec 23 2019 30.10 0.12 0.4% 30.14 30.15 29.8881 183,127
Dec 20 2019 29.98 -0.03 -0.1% 30.00 30.12 29.85 211,425
Dec 19 2019 30.01 0.00 0.0% 30.03 30.1779 29.90 180,768
Dec 18 2019 30.01 -0.15 -0.5% 29.85 30.22 29.65 369,082
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.