AllianceBernstein Historical Data - AB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.67 -2.03% 32.35 31.68 33.54 33.02 33.02 19:30:40
more quote information »

AB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.7636.0631.6834.93616,299-2.41-6.93%
1 Month33.5936.0631.6834.56368,862-1.24-3.69%
3 Months28.3536.0628.0032.01373,0024.0014.11%
6 Months27.9936.0627.2330.66293,9354.3615.58%
1 Year29.7036.0626.2929.93260,0052.658.92%
3 Years23.7036.0620.4027.28303,9308.6536.5%
5 Years27.2036.0616.1126.32286,6055.1518.93%

AB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 32.40 -0.98 -2.94% 33.02 33.54 31.68 869,113
Feb 24 2020 33.38 -0.82 -2.4% 33.10 34.00 31.81 624,404
Feb 21 2020 34.20 -1.62 -4.52% 34.75 35.15 34.04 531,065
Feb 20 2020 35.82 0.13 0.36% 35.63 36.06 35.45 717,623
Feb 19 2020 35.69 0.25 0.71% 35.42 35.7214 35.34 459,955
Feb 18 2020 35.44 1.02 2.96% 34.76 35.61 34.57 748,447
Feb 14 2020 34.42 -0.13 -0.38% 34.28 34.70 34.17 393,030
Feb 13 2020 34.55 -0.47 -1.34% 35.25 35.25 34.45 460,892
Feb 12 2020 35.02 0.15 0.43% 34.90 35.99 33.82 646,155
Feb 11 2020 34.87 0.14 0.4% 34.92 35.43 34.58 319,477
Feb 10 2020 34.73 0.43 1.25% 34.26 34.86 34.18 187,243
Feb 07 2020 34.30 -0.06 -0.17% 34.36 34.47 34.06 215,253
Feb 06 2020 34.36 -0.36 -1.04% 34.45 34.58 34.22 273,192
Feb 05 2020 34.72 0.79 2.33% 34.20 34.73 34.04 140,236
Feb 04 2020 33.93 0.69 2.08% 33.50 34.063 33.27 200,499
Feb 03 2020 33.24 0.49 1.5% 32.71 33.48 32.68 259,979
Jan 31 2020 32.75 -0.45 -1.36% 33.47 33.47 32.70 185,897
Jan 30 2020 33.20 -0.58 -1.72% 33.70 33.8386 33.20 174,414
Jan 29 2020 33.78 0.06 0.18% 33.92 34.09 33.75 201,016
Jan 28 2020 33.72 0.30 0.9% 33.59 33.73 33.47 269,597
Jan 27 2020 33.42 -0.20 -0.59% 33.05 33.49 33.00 181,003
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.

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

P: V: D:20200226 01:48:43