Quantcast

AllianceBernstein Holding L.P. Units Historical Stock Prices

AB 
$27.57
*  
0.25
0.9%
Get AB Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading AB now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 27.72 27.7799 27.37 27.57 220,875
03/25/2019 27.72 27.7799 27.37 27.57 220,875
03/22/2019 28.74 28.845 27.41 27.82 512,350
03/21/2019 28.75 29.07 28.5 28.88 237,377
03/20/2019 29.07 29.1583 28.75 28.84 214,413
03/19/2019 29.54 29.64 29.04 29.07 174,959
03/18/2019 29.27 29.47 29.2204 29.39 181,544
03/15/2019 29.1 29.3157 29.02 29.22 271,490
03/14/2019 29.15 29.56 29.075 29.14 158,232
03/13/2019 29.13 29.4299 29.11 29.14 197,319
03/12/2019 29.05 29.276 29.01 29.08 157,929
03/11/2019 29 29.5017 29 29.07 236,654
03/08/2019 28.81 29.83 28.81 29 345,563
03/07/2019 29.81 29.84 28.95 29 406,103
03/06/2019 29.83 29.87 29.53 29.84 197,439
03/05/2019 29.76 29.85 29.38 29.74 261,673
03/04/2019 29.71 29.97 29.4703 29.83 355,411
03/01/2019 29.29 29.64 28.95 29.55 300,553
02/28/2019 28.9 29.1899 28.9 29.13 160,302
02/27/2019 28.8 29.1785 28.7 29.07 200,207
02/26/2019 29.2 29.36 28.74 28.9 303,885
02/25/2019 29.7 29.8199 29.26 29.27 246,387
02/22/2019 29.61 29.96 29.55 29.67 308,108
02/21/2019 30.33 30.555 30.25 30.47 437,453
02/20/2019 30.13 30.27 30.0063 30.24 374,804
02/19/2019 30.05 30.3799 29.75 30.16 603,320
02/15/2019 29.95 30.22 29.88 30 451,294
02/14/2019 29.96 30.19 29.4 29.84 914,220
02/13/2019 30.19 31.34 30 30.7 561,754
02/12/2019 31.22 31.4194 30.88 31.17 422,270
02/11/2019 30.52 31.17 30.5 31.15 418,743
02/08/2019 30 30.68 29.7 30.5 319,176
02/07/2019 29.91 30.13 29.66 30.1 242,029
02/06/2019 30 30.15 29.92 29.97 316,194
02/05/2019 30.68 30.7453 29.9599 30.08 452,761
02/04/2019 30.64 30.94 30.5345 30.58 271,293
02/01/2019 30.49 30.8113 30.49 30.65 315,032
01/31/2019 30.08 30.66 30 30.49 441,751
01/30/2019 30.15 30.4 29.9 30.03 349,135
01/29/2019 30.37 30.5 30.13 30.14 182,310
01/28/2019 30.1 30.4165 30.1 30.32 194,446
01/25/2019 30.25 30.61 30.08 30.15 341,607
01/24/2019 29.75 30.25 29.75 30.01 268,913
01/23/2019 29.59 29.85 29.39 29.81 256,184
01/22/2019 29.5 30.08 29.4 29.5 454,639
01/18/2019 29.84 30.2 29.7 30.09 391,991
01/17/2019 29.45 29.88 29.18 29.55 371,729
01/16/2019 28.95 29.67 28.95 29.47 373,806
01/15/2019 28.14 28.845 28.14 28.84 225,034
01/14/2019 28.42 28.939 28.17 28.33 455,763
01/11/2019 28.11 28.555 27.92 28.47 492,443
01/10/2019 28.06 28.33 27.96 28.16 544,653
01/09/2019 28.19 29.2 28.04 28.06 484,200
01/08/2019 28.22 28.45 27.8 28.1 497,350
01/07/2019 28.09 28.54 27.8 27.96 492,431
01/04/2019 27.94 28.67 27.9 28.1 504,093
01/03/2019 27.23 27.995 26.97 27.47 532,193
01/02/2019 26.96 28.05 26.91 27.27 859,515
12/31/2018 26.82 27.62 26.82 27.32 583,818
12/28/2018 26.28 27.04 26.28 26.82 642,284
12/27/2018 25.51 26.08 24.75 26.06 593,782
12/26/2018 23.68 25.71 23.68 25.68 697,977
*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?

Smart Portfolio