AllianceBernstein Historical Data - AB

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
AllianceBernstein Holding LP AB NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 16.97 0.00 0.00 0.00 16.97 04:00:01
more quote information »

AB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.8820.7016.6718.90622,018-1.91-10.12%
1 Month29.8531.1513.2420.311,177,830-12.88-43.15%
3 Months31.9036.0613.2425.70704,031-14.93-46.8%
6 Months28.7536.0613.2426.97491,690-11.78-40.97%
1 Year29.2036.0613.2427.56352,138-12.23-41.88%
3 Years22.8536.0613.2426.88332,986-5.88-25.73%
5 Years30.9536.0613.2425.97303,513-13.98-45.17%

AB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 16.97 -1.62 -8.71% 17.87 18.93 16.67 390,457
Mar 31 2020 18.59 -0.21 -1.12% 18.72 19.1669 18.36 282,434
Mar 30 2020 18.80 0.08 0.43% 18.55 18.87 17.52 603,824
Mar 27 2020 18.72 -1.05 -5.31% 19.16 19.61 18.60 650,087
Mar 26 2020 19.77 1.98 11.13% 18.88 20.70 18.50 1,183,286
Mar 25 2020 17.79 0.88 5.2% 17.57 19.01 16.53 1,199,749
Mar 24 2020 16.91 1.60 10.45% 16.00 19.24 15.99 1,461,026
Mar 23 2020 15.31 -1.92 -11.14% 15.35 16.98 14.02 1,319,214
Mar 20 2020 17.23 -2.02 -10.49% 19.49 19.96 17.00 1,346,266
Mar 19 2020 19.25 4.59 31.31% 14.50 20.10 13.24 2,225,461
Mar 18 2020 14.66 -4.16 -22.1% 17.36 18.04 14.50 1,751,272
Mar 17 2020 18.82 -1.15 -5.76% 20.14 20.85 18.14 2,355,591
Mar 16 2020 19.97 -4.53 -18.49% 20.00 23.67 19.95 826,819
Mar 13 2020 24.50 0.27 1.11% 23.97 24.50 21.023 1,215,735
Mar 12 2020 24.23 -2.38 -8.94% 24.30 26.00 19.12 1,858,098
Mar 11 2020 26.61 -2.96 -10.01% 28.73 28.818 26.60 848,402
Mar 10 2020 29.57 1.92 6.95% 29.01 29.65 27.915 847,860
Mar 09 2020 27.6486 -2.86 -9.38% 28.37 29.00 26.75 1,302,995
Mar 06 2020 30.51 -2.18 -6.67% 29.85 31.15 29.60 688,281
Mar 05 2020 32.69 0.00 0.0% 32.69 32.69 32.69 0
Mar 04 2020 32.69 1.14 3.61% 32.06 32.71 31.71 625,704
Mar 03 2020 31.55 -1.05 -3.22% 32.89 33.10 31.00 923,519
Mar 02 2020 32.60 2.19 7.2% 30.40 32.79 30.40 949,452
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.