Skip to main content

Alliancebernstein Holding LP (NY: AB )

39.48 -0.39 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 5.782 5.849 5.758 5.787 478,229 +0.00(+0.07%)
Feb 28, 2012 5.782 5.836 5.720 5.782 652,318 -0.00(-0.07%)
Feb 27, 2012 5.708 5.820 5.584 5.787 846,316 +0.00(+0.00%)
Feb 24, 2012 5.865 5.869 5.774 5.787 680,543 -0.09(-1.55%)
Feb 23, 2012 5.452 5.890 5.448 5.877 1,580,773 +0.40(+7.24%)
Feb 22, 2012 5.489 5.510 5.377 5.481 1,656,111 -0.02(-0.45%)
Feb 21, 2012 5.613 5.634 5.435 5.505 1,616,038 -0.12(-2.13%)
Feb 17, 2012 5.704 5.725 5.534 5.625 1,764,590 -0.09(-1.52%)
Feb 16, 2012 5.605 5.753 5.592 5.712 1,386,020 +0.12(+2.07%)
Feb 15, 2012 5.678 5.719 5.592 5.596 1,264,768 -0.04(-0.73%)
Feb 14, 2012 5.728 5.756 5.543 5.637 2,126,840 -0.13(-2.27%)
Feb 13, 2012 5.908 5.924 5.633 5.768 2,817,288 -0.11(-1.88%)
Feb 10, 2012 6.555 6.682 5.867 5.879 3,169,796 -0.88(-13.08%)
Feb 09, 2012 6.690 6.834 6.629 6.764 1,041,396 +0.09(+1.35%)
Feb 08, 2012 6.686 6.809 6.637 6.674 526,999 -0.02(-0.37%)
Feb 07, 2012 6.658 6.727 6.600 6.698 689,203 -0.01(-0.12%)
Feb 06, 2012 6.739 6.776 6.547 6.707 708,342 -0.06(-0.91%)
Feb 03, 2012 6.629 6.861 6.594 6.768 1,598,303 +0.21(+3.19%)
Feb 02, 2012 6.309 6.567 6.285 6.559 1,095,890 +0.21(+3.36%)
Feb 01, 2012 6.281 6.346 6.227 6.346 824,163 +0.11(+1.77%)
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%)
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.