Skip to main content

Alliancebernstein Holding LP (NY: AB )

41.11 +0.18 (+0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.158 6.272 6.133 6.236 755,645 +0.12(+2.01%)
Jan 30, 2012 6.129 6.182 6.080 6.113 820,199 -0.05(-0.73%)
Jan 27, 2012 6.121 6.190 6.121 6.158 593,719 +0.00(+0.00%)
Jan 26, 2012 6.092 6.199 6.088 6.158 853,067 +0.09(+1.49%)
Jan 25, 2012 6.256 6.358 6.063 6.068 1,224,984 -0.14(-2.24%)
Jan 24, 2012 6.244 6.280 6.186 6.207 678,668 -0.11(-1.81%)
Jan 23, 2012 6.182 6.363 6.109 6.322 961,829 +0.03(+0.52%)
Jan 20, 2012 6.375 6.395 6.178 6.289 1,160,358 -0.02(-0.32%)
Jan 19, 2012 6.002 6.383 5.994 6.309 2,256,141 +0.33(+5.48%)
Jan 18, 2012 5.949 6.002 5.904 5.982 1,099,246 -0.01(-0.21%)
Jan 17, 2012 5.953 6.031 5.900 5.994 880,817 +0.05(+0.90%)
Jan 13, 2012 5.895 5.941 5.855 5.941 726,902 -0.01(-0.21%)
Jan 12, 2012 5.994 6.025 5.736 5.953 1,154,864 -0.07(-1.22%)
Jan 11, 2012 6.154 6.240 5.989 6.027 795,585 -0.13(-2.06%)
Jan 10, 2012 6.117 6.227 6.104 6.154 1,748,354 +0.09(+1.42%)
Jan 09, 2012 6.096 6.160 6.022 6.068 1,487,918 -0.03(-0.47%)
Jan 06, 2012 6.051 6.223 6.014 6.096 1,640,722 +0.03(+0.54%)
Jan 05, 2012 5.777 6.076 5.736 6.063 1,751,842 +0.29(+4.96%)
Jan 04, 2012 5.523 5.855 5.510 5.777 1,368,768 +0.42(+7.80%)
Dec 30, 2011 5.408 5.445 5.351 5.359 849,123 -0.05(-0.91%)
Dec 29, 2011 5.371 5.451 5.334 5.408 838,678 +0.04(+0.69%)
Dec 28, 2011 5.408 5.441 5.330 5.371 731,352 -0.05(-0.91%)
Dec 27, 2011 5.510 5.547 5.404 5.420 983,496 -0.13(-2.29%)
Dec 23, 2011 5.465 5.547 5.465 5.547 850,997 +0.19(+3.52%)
Dec 21, 2011 5.531 5.535 5.265 5.359 829,974 -0.19(-3.40%)
Dec 20, 2011 5.404 5.564 5.404 5.547 1,487,698 +0.22(+4.07%)
Dec 19, 2011 5.330 5.449 5.080 5.330 2,076,814 -0.00(-0.08%)
Dec 16, 2011 5.346 5.400 5.203 5.334 1,333,136 +0.01(+0.15%)
Dec 15, 2011 5.301 5.375 5.248 5.326 1,483,341 +0.06(+1.17%)
Dec 14, 2011 5.338 5.396 5.244 5.265 1,140,387 -0.16(-2.95%)
Dec 13, 2011 5.572 5.592 5.355 5.424 1,625,535 -0.13(-2.29%)
Dec 12, 2011 5.392 5.588 5.375 5.551 1,696,488 +0.07(+1.27%)
Dec 09, 2011 5.404 5.584 5.387 5.482 2,113,339 +0.06(+1.13%)
Dec 08, 2011 5.424 5.506 5.346 5.420 2,148,593 -0.06(-1.12%)
Dec 07, 2011 5.494 5.539 5.433 5.482 1,134,226 -0.04(-0.67%)
Dec 06, 2011 5.490 5.601 5.473 5.519 986,130 +0.02(+0.37%)
Dec 05, 2011 5.494 5.588 5.433 5.498 1,081,699 +0.09(+1.74%)
Dec 02, 2011 5.490 5.502 5.379 5.404 1,145,144 -0.03(-0.53%)
Dec 01, 2011 5.465 5.486 5.375 5.433 806,979 -0.06(-1.12%)
Nov 30, 2011 5.531 5.531 5.334 5.494 1,281,458 +0.18(+3.47%)
Nov 29, 2011 5.338 5.387 5.252 5.310 895,428 -0.05(-0.84%)
Nov 28, 2011 5.351 5.519 5.244 5.355 1,045,992 +0.13(+2.51%)
Nov 25, 2011 5.203 5.326 5.174 5.224 355,280 +0.05(+0.87%)
Nov 23, 2011 5.306 5.318 5.105 5.179 1,210,857 -0.11(-2.17%)
Nov 22, 2011 5.351 5.371 5.260 5.293 926,041 -0.09(-1.60%)
Nov 21, 2011 5.334 5.453 5.334 5.379 1,185,433 -0.09(-1.72%)
Nov 18, 2011 5.428 5.596 5.408 5.473 896,666 +0.06(+1.06%)
Nov 17, 2011 5.330 5.473 5.330 5.416 1,206,707 +0.03(+0.53%)
Nov 16, 2011 5.437 5.437 5.342 5.387 951,219 -0.09(-1.65%)
Nov 15, 2011 5.379 5.506 5.359 5.478 956,203 +0.07(+1.36%)
Nov 14, 2011 5.396 5.433 5.330 5.404 935,043 -0.02(-0.45%)
Nov 11, 2011 5.441 5.486 5.330 5.428 845,823 +0.02(+0.46%)
Nov 10, 2011 5.351 5.527 5.326 5.404 1,194,584 +0.11(+2.01%)
Nov 09, 2011 5.326 5.457 5.273 5.297 1,060,495 -0.23(-4.08%)
Nov 08, 2011 5.486 5.564 5.433 5.523 1,217,737 +0.02(+0.37%)
Nov 07, 2011 5.478 5.547 5.404 5.502 863,526 -0.01(-0.22%)
Nov 04, 2011 5.588 5.590 5.457 5.514 901,679 -0.05(-0.81%)
Nov 03, 2011 5.613 5.645 5.482 5.560 865,706 +0.06(+1.04%)
Nov 02, 2011 5.627 5.627 5.386 5.502 802,500 +0.04(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.