AB - AllianceBernstein Holding L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201930.4730.6630.1730.2230.2285,200
Jul 18, 201930.4630.6230.2130.4930.49217,000
Jul 17, 201930.6530.7630.2230.4630.46179,600
Jul 16, 201930.5530.8830.4930.7830.78187,100
Jul 15, 201930.4730.6230.0030.4630.46179,500
Jul 12, 201930.7530.9530.3030.4930.49204,000
Jul 11, 201930.4430.9530.4030.7130.71238,600
Jul 10, 201930.1330.5029.8030.3730.37213,600
Jul 09, 201930.1730.3629.9730.0830.08237,200
Jul 08, 201930.0630.4529.8930.2130.21147,200
Jul 05, 201930.3030.4529.7630.2130.21204,500
Jul 03, 201929.8230.3029.8130.3030.30162,900
Jul 02, 201929.9530.1029.7529.8329.83167,700
Jul 01, 201930.0030.1529.7629.9029.90250,200
Jun 28, 201929.3029.7329.0229.7229.72218,600
Jun 27, 201929.1329.1528.7629.0829.08109,400
Jun 26, 201928.7629.1728.7128.9528.95121,900
Jun 25, 201929.3329.3328.7628.8128.8184,100
Jun 24, 201929.5329.6429.1029.2929.29148,000
Jun 21, 201929.2329.6629.2329.5329.53107,700
Jun 20, 201929.4029.7929.1029.3929.39251,600
Jun 19, 201929.2629.4528.9129.2129.21253,500
Jun 18, 201929.1329.5529.0529.3429.34148,800
Jun 17, 201929.5829.6028.9828.9828.98195,800
Jun 14, 201929.8829.9729.4229.5629.56233,900
Jun 13, 201928.9729.8828.9029.8329.83540,800
Jun 12, 201928.6228.9628.1728.8728.87454,700
Jun 11, 201928.2028.4627.8528.0728.07340,400
Jun 10, 201928.1028.5728.0628.2828.28237,000
Jun 07, 201928.0628.3427.9928.0028.00203,500
Jun 06, 201928.1128.2127.7428.1328.13162,400
Jun 05, 201928.1428.2727.7828.1528.15123,800
Jun 04, 201927.7028.2327.6728.1228.12131,800
Jun 03, 201927.3027.6227.2027.4527.45116,500
May 31, 201927.5127.7026.7127.1927.19287,700
May 30, 201928.2128.4227.6327.7927.79126,700
May 29, 201927.8228.1827.5928.0628.06203,000
May 28, 201928.5528.5527.9527.9927.99141,000
May 24, 201928.2428.6328.2128.5528.55133,100
May 23, 201928.5328.6328.0228.2428.24137,800
May 22, 201928.8729.0228.6328.6628.66125,600
May 21, 201928.7029.1728.7029.0429.04157,200
May 20, 201928.9429.0128.6728.7328.73147,300
May 17, 201929.2929.6028.9628.9928.99173,700
May 16, 201929.1029.4228.9229.3429.34172,200
May 15, 201929.0729.2528.7728.9628.96213,500
May 14, 201929.0129.5029.0129.2629.26310,000
May 13, 201928.8328.9628.6028.8428.84186,900
May 10, 201928.9929.4028.5829.3529.35221,300
May 09, 201928.6029.0628.2528.9928.99233,500
May 08, 201928.3628.9828.0928.8028.80233,200
May 07, 201928.9829.2428.3128.3628.36577,200
May 06, 201928.9329.3528.5129.2829.28274,400
May 03, 201929.0129.3828.9129.3129.31199,500
May 03, 20190.49 Dividend
May 02, 201929.6929.7129.3229.5029.01254,400
May 01, 201929.5029.8129.4029.5429.05208,400
Apr 30, 201929.3429.5328.9329.5129.02272,100
Apr 29, 201929.2129.5029.0429.1928.71392,000
Apr 26, 201928.8529.2728.8529.1428.66270,500
Apr 25, 201929.6229.7528.7529.0728.59426,200
Apr 24, 201930.1430.2429.8430.0129.51246,600
Apr 23, 201929.7530.1929.6230.1129.61321,800
Apr 22, 201930.0330.0529.7029.7429.25240,300
Apr 18, 201930.0030.0129.8029.9629.46163,600
Apr 17, 201929.9730.0529.6129.9429.44193,000
Apr 16, 201929.6029.8529.4329.7729.28260,000
Apr 15, 201929.4029.5329.3129.3928.90153,500
Apr 12, 201929.5829.6329.2629.4628.97155,600
Apr 11, 201929.2629.5629.1129.3328.84219,800
Apr 10, 201929.1129.4029.0329.3628.87228,800
Apr 09, 201929.1929.3128.9229.0228.54227,600
Apr 08, 201929.4129.4829.2829.3228.8388,500
Apr 05, 201929.5029.5729.3429.4929.00116,700
Apr 04, 201929.1729.4129.0029.3528.86153,200
Apr 03, 201929.0029.3428.8329.1228.64146,900
Apr 02, 201929.2029.2128.6628.7928.31135,700
Apr 01, 201929.0829.2328.9529.0728.59187,300
Mar 29, 201929.0629.0628.5628.8928.41183,100
Mar 28, 201928.5428.9328.5028.9228.44199,000
Mar 27, 201928.1928.5528.1828.4828.01157,200
Mar 26, 201927.7528.2427.6328.2027.73202,400
Mar 25, 201927.7227.7827.3727.5727.11220,900
Mar 22, 201928.7428.8527.4127.8227.36512,400
Mar 21, 201928.7529.0728.5028.8828.40237,400
Mar 20, 201929.0729.1628.7528.8428.36214,400
Mar 19, 201929.5429.6429.0429.0728.59175,000
Mar 18, 201929.2729.4729.2229.3928.90181,500
Mar 15, 201929.1029.3229.0229.2228.73271,500
Mar 14, 201929.1529.5629.0829.1428.66158,200
Mar 13, 201929.1329.4329.1029.1428.66197,300
Mar 12, 201929.0529.2829.0129.0828.60157,900
Mar 11, 201929.0029.5029.0029.0728.59236,700
Mar 08, 201928.8129.8328.8129.0028.52345,600
Mar 07, 201929.8129.8428.9529.0028.52406,100
Mar 06, 201929.8329.8729.5329.8429.34197,400
Mar 05, 201929.7629.8529.3829.7429.25261,700
Mar 04, 201929.7129.9729.4729.8329.33355,700
Mar 01, 201929.2929.6428.9529.5529.06300,600
Feb 28, 201928.9029.1928.9029.1328.65160,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...