AllianceBernstein Holding LP Historical Data - AB | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
AllianceBernstein Holding LP (AB)
AllianceBernstein Holding LP (AB) Historical

AllianceBernstein Holding LP (AB)

33.50

-0.15

(-0.45%)

At close: April 23 4:00PM

Delayed by 15 minutes

33.50

-0.15

( -0.45% )

After Hours: 4:19PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.1	3.3950617284	32.4	33.8	32.31	222152	32.87130947	CS
4	-0.49	-1.44160047073	33.99	35.325	32.29	304952	33.8956508	CS
12	0.11	0.329439952081	33.39	35.43	31.38	342651	33.5692341	CS
26	4.25	14.5299145299	29.25	35.43	25.83	392665	31.47632921	CS
52	-2.38	-6.63322185061	35.88	36.13	25.83	340266	31.79747896	CS
156	-8.2	-19.6642685851	41.7	57.54	25.83	330135	39.24976375	CS
260	3.75	12.6050420168	29.75	57.54	13.24	355308	34.88623053	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713825600	33.65	0.62	1.88	33.09	33.73	33	224300
1713566400	33.03	0.56	1.72	32.46	33.38	32.46	206945
1713480000	32.47	0.02	0.06	32.65	32.9405	32.32	148434
1713393600	32.45	-0.23	-0.70	32.93	33.32	32.31	201443
1713307200	32.68	0.21	0.65	32.354999	33.24	32.3339	313503
1713220800	32.47	-0.68	-2.05	32.869999	33.369999	32.29	315473
1712961600	33.15	0.06	0.18	33	33.52	32.735	292230
1712875200	33.09	-0.17	-0.51	33.5	33.7	32.799999	310728
1712788800	33.259999	-1.21	-3.51	34	34.275	33.11	363026
1712702400	34.47	-0.51	-1.46	34.99	35.1	34.1	211417
1712616000	34.98	0.68	1.98	34.3	35.03	34.16	673656
1712356800	34.3	0.26	0.76	34.12	34.66	34.02	210259
1712270400	34.04	-0.68	-1.96	34.25	34.64	33.89	452251
1712184000	34.72	0.11	0.32	34.18	34.93	34.02	387631
1712097600	34.61	0.19	0.55	34.485	34.88	34.4501	373407
1712011200	34.42	-0.32	-0.92	34.74	34.92	34.34	228133
1711665600	34.74	-0.01	-0.03	34.8	35.325	34.71	230250
1711579200	34.75	0.55	1.61	34.21	34.9	34.1601	350869
1711492800	34.2	0.44	1.30	33.99	34.3983	33.8474	259145
1711406400	33.76	-0.08	-0.24	33.83	33.99	33.36	196658
1711147200	33.84	-0.8	-2.31	34.64	34.64	33.6	240501
1711060800	34.64	0.16	0.46	34.5	35.43	34.23	377784
1710974400	34.48	0.84	2.50	33.62	34.6	33.369999	358070
1710888000	33.64	0.16	0.48	33.31	33.93	33.25	350447
1710801600	33.479999	0.19	0.57	33.369999	33.77	33.2	183240
1710542400	33.29	-0.08	-0.24	33.549999	33.9742	33.1303	236319
1710456000	33.369999	-0.73	-2.14	34.14	34.22	33.049999	459802
1710369600	34.1	0.18	0.53	33.74	34.34	33.6601	362074
1710283200	33.92	0.3	0.89	33.8	34.15	33.68	431428
1710196800	33.62	-0.21	-0.62	33.85	33.94	33.5375	199653
1709941200	33.83	-0.17	-0.50	34.12	34.131	33.395	357626
1709854800	34	0.16	0.47	33.409999	34.11	32.9101	433061
1709768400	33.84	0.23	0.68	33.6	33.88	33.22	307043
1709682000	33.61	0.68	2.06	32.99	33.67	32.89	292538
1709595600	32.93	0.35	1.07	32.6	33.299999	32.6	323579
1709336400	32.58	0.81	2.55	31.9	32.77	31.38	529284
1709250000	31.77	-1.41	-4.25	33.2	33.2	31.76	748951
1709163600	33.18	-0.57	-1.69	33.59	33.9454	33.18	257160
1709077200	33.75	0.24	0.72	33.5	34	33.403599	233228
1708990800	33.509999	-0.44	-1.30	34.1	34.1183	33.2301	221262
1708731600	33.95	0.37	1.10	33.59	34.18	33.42	570963
1708645200	33.58	1.03	3.16	32.869999	33.72	32.6201	448226
1708558800	32.549999	-0.04	-0.12	32.43	32.8599	32.3301	132031
1708472400	32.59	-0.02	-0.06	32.7	33.4	32.545	259901
1708126800	32.61	-1.1	-3.26	32.799999	33.229999	32.61	284351
1708040400	33.71	0.15	0.45	33.89	34.2199	33.6296	376290
1707954000	33.56	0.12	0.36	33.61	33.91	33.15	432478
1707867600	33.439999	-0.72	-2.11	33.675	34.08	33.31	449003
1707781200	34.16	0.95	2.86	33.36	34.47	33.36	431004
1707522000	33.21	0.31	0.94	32.939999	33.49	32.85	289141
1707435600	32.9	-0.25	-0.75	33.15	33.479999	32.59	426286
1707349200	33.15	0.2	0.61	34.09	34.75	32.259999	842256
1707262800	32.95	-0.57	-1.70	33.59	34.0414	32.86	511713
1707176400	33.52	0.11	0.33	33.25	33.89	33	329081
1706917200	33.409999	-0.31	-0.92	33.64	33.84	33.13	278163
1706830800	33.72	0.17	0.51	34.05	34.2499	33.25	285579
1706744400	33.549999	-0.41	-1.21	33.84	33.84	33.27	251834
1706658000	33.96	0.64	1.92	33.39	34.12	33.299999	328369
1706571600	33.32	-0.43	-1.27	33.75	33.85	32.92	462455
1706312400	33.75	-0.26	-0.76	34.26	34.47	33.6401	290676
1706226000	34.01	0.26	0.77	33.94	34.33	33.549999	255595
1706139600	33.75	0.26	0.78	33.84	34.41	33.6	436331
1706053200	33.49	-0.16	-0.48	33.45	33.825	33.2775	267380

AllianceBernstein

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions