AllianceBernstein Historical Data - AB

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  -0.15 -0.5% 29.70 29.99 29.55 29.85 29.85 19:59:41
more quote information »

AB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.6229.9929.1529.60272,1970.080.27%
1 Month27.6029.9927.6029.08340,9242.107.61%
3 Months28.3330.1527.2328.87238,5131.374.84%
6 Months29.0730.9526.2928.87224,7290.632.17%
1 Year29.9431.419423.3428.62297,763-0.24-0.8%
3 Years23.7031.419420.4026.43304,4486.0025.32%
5 Years26.3432.7416.1125.93285,6053.3612.76%

AB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 29.70 -0.15 -0.5% 29.85 29.99 29.55 186,571
Nov 14 2019 29.85 0.03 0.1% 29.90 29.91 29.58 142,403
Nov 13 2019 29.82 0.19 0.64% 29.60 29.93 29.40 341,117
Nov 12 2019 29.63 0.33 1.13% 29.36 29.90 29.25 407,897
Nov 11 2019 29.30 -0.05 -0.17% 29.29 29.39 29.15 152,987
Nov 08 2019 29.35 -0.22 -0.74% 29.62 29.72 29.225 316,583
Nov 07 2019 29.57 -0.05 -0.17% 29.76 29.77 29.505 108,604
Nov 06 2019 29.62 0.08 0.27% 29.52 29.78 29.44 267,519
Nov 05 2019 29.54 0.36 1.23% 29.20 29.70 29.20 373,508
Nov 04 2019 29.18 0.13 0.45% 29.23 29.50 29.01 271,088
Nov 01 2019 29.05 -0.31 -1.06% 28.86 29.14 28.86 288,994
Oct 31 2019 29.36 0.01 0.03% 29.30 29.49 28.81 306,559
Oct 30 2019 29.35 -0.30 -1.01% 29.69 29.71 29.27 539,002
Oct 29 2019 29.65 0.60 2.07% 29.20 29.81 29.11 413,099
Oct 28 2019 29.05 0.24 0.83% 28.95 29.20 28.81 299,966
Oct 25 2019 28.81 -0.44 -1.5% 29.28 29.44 28.58 446,420
Oct 24 2019 29.25 1.09 3.87% 28.34 29.68 28.12 583,851
Oct 23 2019 28.16 0.32 1.15% 27.84 28.3351 27.83 449,440
Oct 22 2019 27.84 -0.49 -1.73% 28.32 28.5099 27.83 354,304
Oct 21 2019 28.33 0.25 0.89% 28.22 28.52 28.08 412,658
Oct 18 2019 28.08 0.52 1.89% 27.60 28.22 27.60 342,486
Oct 17 2019 27.56 -0.22 -0.79% 28.00 28.245 27.23 857,734
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:20191117 05:32:57