AB - AllianceBernstein Holding L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201724.9025.2524.8525.1325.13287,266
Dec 11, 201724.9025.3024.4525.1025.101,090,900
Dec 08, 201726.0026.0025.5325.8525.85110,800
Dec 07, 201725.5526.1525.4525.9025.90232,900
Dec 06, 201725.2025.7525.2025.6525.65231,600
Dec 05, 201725.4025.6025.1525.4025.40290,400
Dec 04, 201725.0525.4025.0525.3025.30209,300
Dec 01, 201725.0025.1024.3524.8524.85239,000
Nov 30, 201725.0025.1524.7925.0025.00234,000
Nov 29, 201725.4525.7024.8024.9024.90327,500
Nov 28, 201725.2025.5525.0025.5025.50235,700
Nov 27, 201725.3525.7024.0125.2025.20458,100
Nov 24, 201725.5525.6525.2025.3025.3063,900
Nov 22, 201725.7025.8025.4525.5025.50145,800
Nov 21, 201725.8525.9525.5025.6525.65173,100
Nov 20, 201725.4525.7525.3525.6525.65171,400
Nov 17, 201725.6025.7025.4025.4025.40136,300
Nov 16, 201725.3025.8025.1525.5525.55265,500
Nov 15, 201724.7525.2524.6025.2025.20310,600
Nov 14, 201724.7524.9524.7524.8024.80186,300
Nov 13, 201725.0025.0024.7024.7524.75112,600
Nov 10, 201724.9525.2024.7025.0525.05154,300
Nov 09, 201724.7524.8524.5024.8024.80206,400
Nov 08, 201724.9525.0124.0524.9024.90404,800
Nov 07, 201725.4025.4524.8525.0025.00230,500
Nov 06, 201725.6525.7025.3025.4525.45132,500
Nov 03, 201725.6525.9025.5025.6525.65159,400
Nov 03, 20170.51 Dividend
Nov 02, 201725.9526.3025.9526.0525.54235,100
Nov 01, 201725.9026.0025.6525.9025.39135,300
Oct 31, 201726.0526.1025.7525.8525.34267,300
Oct 30, 201726.3026.6526.0526.1025.59492,900
Oct 27, 201726.2026.6026.0026.3025.79375,100
Oct 26, 201726.2026.2025.7025.9525.44332,900
Oct 25, 201725.6025.8025.3125.7525.25238,600
Oct 24, 201725.3525.7025.2025.6025.10281,200
Oct 23, 201725.3525.4525.1025.2024.71160,000
Oct 20, 201725.2025.4525.1025.3524.85283,200
Oct 19, 201725.1525.2024.8525.1024.61128,200
Oct 18, 201725.1025.3024.9025.2024.71238,600
Oct 17, 201725.0025.1524.8025.0024.51150,700
Oct 16, 201724.9025.1524.9025.0024.51107,800
Oct 13, 201725.0025.3224.9025.0024.5196,800
Oct 12, 201725.0525.5025.0525.2024.71229,000
Oct 11, 201724.8525.4524.8525.2524.76198,300
Oct 10, 201724.9525.2024.8524.8524.36136,400
Oct 09, 201724.7024.9524.7024.9024.4196,400
Oct 06, 201724.7025.0024.5524.7524.27127,000
Oct 05, 201724.7024.9024.5024.7024.22169,400
Oct 04, 201724.4524.7524.4024.6524.17184,300
Oct 03, 201724.1024.6024.0524.5024.02250,700
Oct 02, 201724.4024.4024.0524.1023.63204,800
Sep 29, 201724.3524.4524.2024.3023.82166,600
Sep 28, 201724.3524.5024.3024.3523.87152,800
Sep 27, 201724.3524.6024.3024.4523.97384,500
Sep 26, 201724.4524.6324.2524.3023.82184,900
Sep 25, 201724.3024.6024.2024.4523.97246,100
Sep 22, 201723.8024.6323.8024.5024.02187,000
Sep 21, 201724.1524.2023.8523.9523.48127,700
Sep 20, 201724.3024.5524.0024.2523.78212,400
Sep 19, 201724.3524.5524.2524.4023.92244,700
Sep 18, 201724.2024.5024.1524.4523.97174,500
Sep 15, 201723.8024.2523.8024.2023.73311,600
Sep 14, 201723.8524.1023.8023.9023.43184,700
Sep 13, 201723.7024.0523.7024.0023.53246,700
Sep 12, 201723.6523.8523.5523.7023.24182,200
Sep 11, 201723.5023.8423.5023.6023.14232,300
Sep 08, 201723.2523.7023.2523.4022.94156,100
Sep 07, 201723.5523.6523.2623.3522.89155,100
Sep 06, 201723.4023.6523.1823.6023.14264,600
Sep 05, 201723.3523.6023.1523.3522.89245,500
Sep 01, 201723.3523.7523.3023.6023.14174,200
Aug 31, 201723.2523.6023.2523.4522.99149,100
Aug 30, 201723.1023.4022.9023.2522.79124,700
Aug 29, 201723.0023.4023.0023.2022.75157,700
Aug 28, 201723.3523.5023.2023.3022.84153,200
Aug 25, 201723.3023.7523.2523.3522.89184,400
Aug 24, 201723.6523.6523.2523.2522.79149,400
Aug 23, 201723.2523.7523.2523.5523.09226,200
Aug 22, 201723.2023.7023.2023.6023.14242,400
Aug 21, 201723.0523.7323.0523.3522.89285,900
Aug 18, 201723.0023.3522.5523.1022.65256,600
Aug 17, 201723.4523.5523.1023.1522.70149,400
Aug 16, 201723.8023.9523.5523.6023.14158,900
Aug 15, 201724.0024.0823.8023.8523.38202,100
Aug 14, 201723.9024.2523.7524.0023.53194,100
Aug 11, 201723.5024.0023.1523.7523.29253,100
Aug 10, 201724.4524.4523.4023.8023.33433,000
Aug 09, 201724.5024.8024.3524.4023.92214,300
Aug 08, 201724.6524.8524.5624.7024.22298,800
Aug 07, 201724.2024.7524.1524.6524.17324,800
Aug 04, 201724.3024.4524.1824.3023.82215,300
Aug 03, 201724.1024.5524.0524.3023.82341,600
Aug 03, 20170.49 Dividend
Aug 02, 201724.8524.9524.6024.8023.83267,500
Aug 01, 201724.7525.0024.6024.9523.98265,100
Jul 31, 201724.2524.8024.2024.7523.79279,400
Jul 28, 201724.1524.5523.6524.2523.31536,300
Jul 27, 201725.0526.1524.9525.0524.07331,600
Jul 26, 201725.0025.3024.8524.9023.93309,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...