AB

AllianceBernstein Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.69 -1.52% 44.65 18:00:02
Open Price Low Price High Price Close Price Prev Close
44.85 44.30 45.2499 44.65 45.34
more quote information »

AB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.3346.5044.3045.53203,057-1.68-3.63%
1 Month43.6046.5043.1244.94259,9071.052.41%
3 Months39.5346.9238.6742.84371,2575.1212.95%
6 Months33.0846.9232.7539.51427,00511.5734.98%
1 Year27.0046.9224.7534.64410,30517.6565.37%
3 Years29.1046.9213.2430.06376,46215.5553.44%
5 Years22.5346.9213.2428.02343,62322.1298.18%

AB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2021 45.34 -0.01 -0.02% 45.21 45.50 44.97 157,994
Jun 15 2021 45.35 -0.16 -0.35% 45.69 45.7485 45.13 155,032
Jun 14 2021 45.51 -0.39 -0.85% 46.00 46.0227 45.16 219,744
Jun 11 2021 45.90 0.40 0.88% 45.91 45.92 45.51 192,638
Jun 10 2021 45.50 -0.71 -1.54% 46.33 46.50 45.23 289,877
Jun 09 2021 46.21 0.35 0.76% 45.84 46.50 45.5026 294,289
Jun 08 2021 45.86 0.87 1.93% 44.89 45.88 44.8612 295,903
Jun 07 2021 44.99 -0.10 -0.22% 45.37 45.45 44.80 294,397
Jun 04 2021 45.09 -0.30 -0.66% 45.54 45.54 44.71 170,510
Jun 03 2021 45.39 0.38 0.84% 44.89 45.96 44.70 312,331
Jun 02 2021 45.01 -0.12 -0.27% 44.98 45.13 44.61 208,776
Jun 01 2021 45.13 0.10 0.22% 45.63 45.63 44.64 259,354
May 28 2021 45.03 -0.03 -0.07% 44.96 45.59 44.86 205,369
May 27 2021 45.06 0.76 1.72% 44.98 45.2694 44.75 270,604
May 26 2021 44.30 0.61 1.4% 43.93 44.36 43.4601 229,149
May 25 2021 43.69 -0.64 -1.44% 44.56 44.97 43.69 379,396
May 24 2021 44.33 -0.18 -0.4% 44.50 44.77 44.25 300,386
May 21 2021 44.51 1.11 2.56% 43.79 44.5954 43.51 321,383
May 20 2021 43.40 0.11 0.25% 43.60 43.92 43.12 381,100
May 19 2021 43.29 -0.23 -0.53% 42.99 43.52 42.6436 247,645
May 18 2021 43.52 -0.16 -0.37% 43.61 44.13 43.52 253,526
May 17 2021 43.68 -0.69 -1.56% 44.30 44.35 43.28 395,502
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.