AllianceBernstein Holding L.P. Units Historical Stock Prices

AB 
$23.55
*  
0.92
3.76%
Get AB Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading AB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2015 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24 24.22 23.40 23.55 266,073
04/27/2016 24.27 24.56 24 24.47 177,201
04/26/2016 24.5 24.65 24.21 24.28 145,481
04/25/2016 24.18 24.4301 24.15 24.4 164,656
04/22/2016 24.11 24.42 24.0401 24.33 162,212
04/21/2016 24.52 24.6476 24.11 24.12 162,381
04/20/2016 24.05 24.62 23.94 24.42 192,450
04/19/2016 23.48 24.13 23.41 24.05 249,528
04/18/2016 23.53 23.969 23.39 23.43 354,361
04/15/2016 23.75 23.92 23.58 23.68 147,188
04/14/2016 23.82 24 23.65 23.73 218,239
04/13/2016 23.85 24.12 23.78 23.8 252,340
04/12/2016 23.89 23.95 23.52 23.68 347,339
04/11/2016 23.82 24.205 23.6 23.82 175,453
04/08/2016 23.65 24.18 23.37 23.56 169,138
04/07/2016 23.87 23.9264 23.12 23.36 312,255
04/06/2016 24.05 24.28 23.8 24.01 241,457
04/05/2016 24 24.2 23.59 24.01 210,858
04/04/2016 24.4 24.51 24.01 24.13 315,486
04/01/2016 23.24 24.39 23 24.39 324,010
03/31/2016 22.43 23.81 22.43 23.43 352,218
03/30/2016 22.85 22.9783 22.14 22.43 496,257
03/29/2016 22.5 22.84 22.03 22.7 205,737
03/28/2016 22.31 22.74 22.12 22.53 180,461
03/24/2016 22.09 22.28 21.97 22.27 212,130
03/23/2016 22.55 22.79 22.2 22.25 287,207
03/22/2016 22.8 22.865 22.1 22.73 174,870
03/21/2016 23.33 23.49 22.86 22.87 241,640
03/18/2016 23.27 23.74 23.11 23.37 207,210
03/17/2016 22.45 23.295 22.41 23.1 380,463
03/16/2016 21.58 22.68 21.52 22.53 214,590
03/15/2016 22.34 22.44 21.68 21.75 410,248
03/14/2016 22.02 22.65 22 22.17 214,575
03/11/2016 22.34 22.5329 22.07 22.26 321,586
03/10/2016 22.34 22.575 21.8 22 430,292
03/09/2016 21.74 22.05 21.62 22.04 192,804
03/08/2016 21.53 21.9 21.4372 21.65 223,773
03/07/2016 21.43 22.02 21.43 21.72 382,920
03/04/2016 21.28 22.07 21.28 21.56 281,945
03/03/2016 20.6 21.54 20.5 21.27 381,069
03/02/2016 20.1 20.7278 20.1 20.61 262,912
03/01/2016 19.99 20.43 19.99 20.17 449,335
02/29/2016 19.5 20.0648 19.25 19.78 198,081
02/26/2016 19.4 19.65 19.27 19.52 192,608
02/25/2016 19 19.5 18.9475 19.19 255,735
02/24/2016 18.35 19.119 18.1 18.92 220,568
02/23/2016 18.77 18.9772 18.33 18.63 220,266
02/22/2016 18.97 18.973 18.607 18.85 147,651
02/19/2016 18.99 19.04 18.58 18.7 257,538
02/18/2016 18.74 19.06 18.63 19.03 460,692
02/17/2016 18.8 19.28 18.73 19 399,686
02/16/2016 17.63 18.67 17.478 18.5 572,048
02/12/2016 17.06 17.4691 16.11 17.31 695,234
02/11/2016 16.16 17.2 16.16 16.92 262,463
02/10/2016 17.41 17.5799 17.15 17.28 200,287
02/09/2016 16.51 17.39 16.5 17.27 298,069
02/08/2016 17.72 17.77 16.56 16.8 305,134
02/05/2016 18.04 18.4003 17.92 18.05 192,484
02/04/2016 18.03 18.32 17.92 18.07 273,287
02/03/2016 18.15 18.6115 17.8 18.11 199,971
02/02/2016 18.55 18.6 17.9 17.97 234,221
02/01/2016 18.45 18.82 18.23 18.82 233,934
01/29/2016 18.34 18.55 18.27 18.44 282,572
01/28/2016 18.75 19.04 18.23 18.24 233,557
01/27/2016 19.07 19.27 18.49 18.67 278,250
01/26/2016 19.13 19.289 18.63 19.07 228,736
01/25/2016 19.7 19.82 19.04 19.04 536,081
01/22/2016 18.92 19.79 18.72 19.75 218,471
01/21/2016 18.17 18.99 18.04 18.59 346,218
01/20/2016 18.38 18.52 17.6701 18.15 677,128
01/19/2016 19.69 19.775 18.55 18.67 430,759
01/15/2016 19.61 19.93 19.1871 19.45 254,670
01/14/2016 19.74 20.31 19.35 20.19 362,515
01/13/2016 21.19 21.29 19.5 19.8 318,986
01/12/2016 20.87 21.17 20.692 21 161,941
01/11/2016 21.69 21.82 20.55 20.61 410,854
01/08/2016 22.55 22.835 21.74 21.83 191,432
01/07/2016 22.55 22.7271 22.23 22.45 414,288
01/06/2016 22.8 23.17 22.5201 22.97 182,575
01/05/2016 23.53 23.801 23.1 23.1 202,502
01/04/2016 23.76 23.98 23.27 23.64 326,367
12/31/2015 24.52 24.52 23.78 23.85 214,361
12/30/2015 24.6 25.13 24.44 24.51 280,447
12/29/2015 24.62 24.8619 24.4001 24.69 247,514
12/28/2015 24.84 25.24 24.21 24.55 243,569
12/24/2015 25 25.0704 24.59 24.86 476,539
12/23/2015 24.5 25.156 24.36 24.9 188,699
12/22/2015 23.99 24.53 23.99 24.34 203,242
12/21/2015 23.3 24.1835 23.3 23.93 283,396
12/18/2015 23.21 23.47 23.09 23.29 224,973
12/17/2015 23.13 23.72 23.06 23.29 333,765
12/16/2015 22.13 23.44 22.07 23.17 437,807
12/15/2015 21.32 22.23 21.23 22 931,373
12/14/2015 22.89 23.245 21.24 21.41 758,453
12/11/2015 23.89 24.18 22.99 23.02 293,207
12/10/2015 23.46 24.7 23.2601 24.31 754,249
12/09/2015 23 24.27 23 23.73 549,514
12/08/2015 23.13 23.638 22.1 23.21 842,429
12/07/2015 24.28 24.5701 23.68 23.85 213,060
12/04/2015 23.83 24.52 23.6428 24.37 339,798
12/03/2015 23.4 23.99 23.1 23.9 271,936
12/02/2015 23.89 24.25 23.09 23.41 592,016
12/01/2015 24.47 24.7866 23.23 24.06 750,592
11/30/2015 25.33 25.49 24.42 24.5 331,092
11/27/2015 25.79 25.95 25.38 25.38 83,069
11/25/2015 25.8 26.06 25.7 25.79 237,707
11/24/2015 25.67 26.2 25.59 25.79 213,292
11/23/2015 25.75 26.09 25.7101 25.87 221,248
11/20/2015 25.7 26.24 25.5 25.8 211,733
11/19/2015 24.71 25.6499 24.4 25.54 245,021
11/18/2015 24.41 24.72 24.08 24.67 265,491
11/17/2015 24.91 25.12 24.29 24.37 161,756
11/16/2015 24.5 25.0534 24.2994 24.88 164,034
11/13/2015 24.85 24.99 24.51 24.52 160,328
11/12/2015 24.91 25.23 24.845 25 101,498
11/11/2015 25.25 25.4 25.04 25.11 454,680
11/10/2015 25.08 25.29 24.775 25.17 127,094
11/09/2015 25.16 25.3 24.78 25.14 182,196
11/06/2015 25.41 25.61 25.18 25.39 206,892
11/05/2015 25.33 25.5 25.14 25.3 166,969
11/04/2015 25.54 25.6014 25.1 25.35 364,932
11/03/2015 25.61 25.86 25.33 25.53 253,807
11/02/2015 25.64 26.25 25.58 25.62 279,262
10/30/2015 25.86 25.99 25.5 25.74 266,998
10/29/2015 26.36 26.59 25.74 25.89 333,763
10/28/2015 26.85 26.99 26.26 26.71 327,771
10/27/2015 27.12 27.15 26.69 26.74 346,102
10/26/2015 27.4 27.7 26.98 27.17 284,119
10/23/2015 27.52 27.66 27.12 27.41 359,911
10/22/2015 26.2 27.68 26.2 27.32 297,690
10/21/2015 26.5 26.7 26.35 26.39 295,384
10/20/2015 26.5 26.6642 26.31 26.5 279,603
10/19/2015 26.75 26.75 26.4 26.54 397,181
10/16/2015 26.88 27.5 26.5 27.09 208,944
10/15/2015 26.2 26.91 26.14 26.91 151,231
10/14/2015 26.6 26.99 26.03 26.13 181,948
10/13/2015 26.36 26.93 26.337 26.51 244,126
10/12/2015 26.46 26.76 26 26.68 230,750
10/09/2015 26.79 27.08 26.62 26.72 147,096
10/08/2015 26.9 27.08 26.5 26.79 182,611
10/07/2015 26.36 27.1289 26.36 26.77 187,207
10/06/2015 26.56 26.94 26.46 26.61 218,257
10/05/2015 26.07 26.64 26.03 26.56 245,688
10/02/2015 25.23 26.13 24.75 25.9 284,844
10/01/2015 26.7 26.975 25.37 25.58 364,837
09/30/2015 26.22 26.84 26.12 26.6 180,331
09/29/2015 25.7 26.34 25.582 25.97 186,763
09/28/2015 26.26 26.2999 25.5 25.66 282,211
09/25/2015 26.6 26.82 26.25 26.3 161,771
09/24/2015 26.35 26.444 26.03 26.27 183,777
09/23/2015 26.67 26.793 26.49 26.5 101,629
09/22/2015 26.5 27 26.3315 26.57 185,735
09/21/2015 26.67 27.13 26.67 26.99 75,260
09/18/2015 26.98 27.2499 26.31 26.55 273,179
09/17/2015 27.15 27.9197 27.15 27.52 112,486
09/16/2015 27.26 27.425 26.46 27.25 251,123
09/15/2015 26.85 27.54 26.55 27.3 192,527
09/14/2015 26.29 26.97 26.2 26.84 186,729
09/11/2015 26.01 26.36 25.87 26.34 203,509
09/10/2015 26.38 26.86 26.2607 26.32 244,190
09/09/2015 26.8 27.03 26.2401 26.46 179,727
09/08/2015 25.64 26.57 25.51 26.45 260,405
09/04/2015 25.5 26 25.2 25.34 273,211
09/03/2015 26.05 26.1375 25.65 25.7 246,442
09/02/2015 26.4 26.65 25.74 26.05 221,939
09/01/2015 26.92 27.04 26.19 26.19 268,834
08/31/2015 27.06 27.64 27 27.34 232,446
08/28/2015 27.02 27.72 27 27.32 194,963
08/27/2015 27.09 27.55 26.54 27.1 348,648
08/26/2015 25.92 26.6116 25.52 26.48 233,305
08/25/2015 25.84 26.34 25.22 25.42 251,798
08/24/2015 24.78 25.23 22 25.18 722,309
08/21/2015 27.06 27.06 26.02 26.11 326,260
08/20/2015 27.85 27.92 27.17 27.31 300,438
08/19/2015 28.29 28.5519 27.89 28.04 261,992
08/18/2015 28.59 28.8 28.21 28.31 270,677
08/17/2015 28.57 29.03 28.29 28.87 192,745
08/14/2015 28.3 28.77 28.14 28.6 235,182
08/13/2015 27.99 28.48 27.69 28.19 300,172
08/12/2015 28.08 28.085 27.27 27.9 362,475
08/11/2015 28.33 29.05 28.3212 28.35 281,809
08/10/2015 28.34 29.09 28.13 28.78 425,903
08/07/2015 27.59 28.25 27.5001 28.06 233,085
08/06/2015 27.89 28.067 27.25 27.55 261,299
08/05/2015 29.15 29.49 28.36 28.38 560,536
08/04/2015 28.19 29.211 28.19 29.02 313,166
08/03/2015 27.5 28.17 27.28 28.17 270,779
07/31/2015 27.25 27.65 26.925 27.47 184,353
07/30/2015 27.66 27.88 27.1 27.18 146,736
07/29/2015 27.16 27.59 27.1 27.42 265,439
07/28/2015 26.96 27.32 26.55 27.26 140,978
07/27/2015 26.26 26.75 25.55 26.75 307,720
07/24/2015 27.46 27.54 26.22 26.48 477,210
07/23/2015 28 28.05 27.42 27.54 163,963
07/22/2015 28.44 28.45 27.87 27.94 135,584
07/21/2015 28.31 28.56 28.2315 28.5 106,391
07/20/2015 28.67 28.8 28.14 28.37 111,936
07/17/2015 28.41 28.68 28 28.5 213,420
07/16/2015 27.49 28.4499 27.49 28.31 387,449
07/15/2015 28.2 28.25 27.19 27.63 1,119,988
07/14/2015 28.7 29 28.03 28.23 428,726
07/13/2015 29.23 29.27 28.75 28.84 121,905
07/10/2015 28.87 29.1599 28.71 28.91 107,630
07/09/2015 28.99 29.0799 28.6 28.72 99,665
07/08/2015 29.02 29.29 28.71 28.71 137,251
07/07/2015 29.31 29.35 28.94 29.16 153,763
07/06/2015 29 29.4688 28.89 29.29 143,632
07/02/2015 29.6 29.64 29.05 29.3 118,756
07/01/2015 29.9 30.0748 29.46 29.55 140,414
06/30/2015 29.36 29.93 29.2593 29.53 137,835
06/29/2015 29.74 29.8699 29.03 29.11 163,936
06/26/2015 29.12 30.09 29.11 30.09 234,907
06/25/2015 29.87 30.17 28.79 29.1 501,365
06/24/2015 29.98 30.16 29.6 29.85 205,307
06/23/2015 30.35 30.35 29.9134 30 214,565
06/22/2015 31 31 30.36 30.42 170,646
06/19/2015 30.88 30.9 30.58 30.66 120,225
06/18/2015 30.8 31.15 30.6044 30.88 124,025
06/17/2015 31.04 31.076 30.57 30.77 138,588
06/16/2015 30.59 31.15 30.59 31 199,877
06/15/2015 30.91 30.91 30.1 30.59 266,273
06/12/2015 30.99 31.42 30.59 31.07 187,571
06/11/2015 30.35 31.16 30.11 30.99 251,779
06/10/2015 29.81 30.27 29.7 30.18 375,489
06/09/2015 30.46 30.653 29.6 29.66 359,249
06/08/2015 31.38 31.519 30.3 30.6 221,306
06/05/2015 31.33 31.78 31 31.56 283,602
06/04/2015 31.69 32.235 31.01 31.29 183,110
06/03/2015 31.32 31.71 31.11 31.71 226,338
06/02/2015 31.81 31.81 31.3 31.4 192,884
06/01/2015 31.7 32 31.7 31.83 240,452
05/29/2015 31.8 31.84 31.27 31.36 128,948
05/28/2015 31.45 31.86 31.3 31.83 100,449
05/27/2015 31.8 31.89 31.26 31.56 260,359
05/26/2015 32.3 32.49 31.51 31.64 408,249
05/22/2015 31.72 32.01 31.51 31.82 168,007
05/21/2015 31.72 31.8361 31.44 31.74 180,162
05/20/2015 31.63 31.87 31.27 31.63 188,040
05/19/2015 31.3 31.88 31.1201 31.67 259,622
05/18/2015 30.8 31.59 30.79 31.19 358,046
05/15/2015 30.72 31.07 30.5501 30.75 160,817
05/14/2015 30.4 30.89 30.03 30.74 185,215
05/13/2015 30.5 30.61 30 30.3 271,754
05/12/2015 30.82 30.9079 30.08 30.57 247,088
05/11/2015 31.13 31.4199 30.35 30.51 264,690
05/08/2015 31.72 31.765 31.16 31.17 155,101
05/07/2015 31.25 31.49 30.5803 31.33 308,599
05/06/2015 32.06 32.1705 31.14 31.53 247,919
05/05/2015 32.41 32.5 31.7 31.8 360,393
05/04/2015 32.39 32.74 32.05 32.4 638,248
05/01/2015 31.47 32.235 31.23 32.05 421,192
04/30/2015 31.1 32.3 30.9824 31.35 535,460
04/29/2015 31.26 31.44 30.91 31.1 225,684
04/28/2015 31.29 31.5958 31.09 31.35 167,338
04/27/2015 31.69 31.85 31.2 31.29 180,802
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?