Skip to main content

Alliancebernstein Holding LP (NY: AB )

35.58 -0.51 (-1.41%)
Official Closing Price Updated: 4:10 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 27.29 27.66 27.66 27.66 212,500 +0.43(+1.58%)
Aug 28, 2014 27.35 27.48 27.05 27.23 158,141 -0.02(-0.07%)
Aug 27, 2014 27.37 27.43 27.13 27.25 157,753 -0.17(-0.62%)
Aug 26, 2014 27.24 27.55 27.02 27.42 189,107 +0.03(+0.11%)
Aug 25, 2014 27.12 27.49 27.09 27.39 309,997 +0.61(+2.28%)
Aug 22, 2014 26.16 26.68 27.04 26.78 440,807 -0.26(-0.96%)
Aug 21, 2014 26.80 27.20 26.41 27.04 223,252 +0.28(+1.05%)
Aug 20, 2014 26.20 27.00 26.16 26.76 231,464 +0.56(+2.14%)
Aug 19, 2014 25.95 26.48 25.79 26.20 255,554 +0.38(+1.47%)
Aug 18, 2014 25.60 26.03 25.55 25.82 157,107 +0.32(+1.25%)
Aug 15, 2014 25.74 25.79 25.38 25.50 118,767 -0.06(-0.23%)
Aug 14, 2014 25.64 25.73 25.18 25.56 134,573 -0.05(-0.20%)
Aug 13, 2014 25.28 25.85 25.21 25.61 271,206 +0.46(+1.83%)
Aug 12, 2014 25.20 25.46 25.00 25.15 285,984 -0.13(-0.51%)
Aug 11, 2014 25.60 25.84 25.25 25.28 265,816 -0.18(-0.71%)
Aug 08, 2014 25.68 25.76 25.15 25.46 231,102 -0.15(-0.59%)
Aug 07, 2014 25.95 26.29 25.50 25.61 227,566 -0.70(-2.66%)
Aug 06, 2014 25.91 26.39 25.66 26.31 190,648 +0.32(+1.23%)
Aug 05, 2014 26.47 26.69 25.78 25.99 336,029 -0.48(-1.81%)
Aug 04, 2014 26.03 26.63 25.71 26.47 344,789 +0.61(+2.36%)
Aug 01, 2014 26.38 26.46 25.57 25.86 310,285 -0.28(-1.07%)
Jul 31, 2014 26.39 26.42 25.28 26.14 712,428 -0.15(-0.57%)
Jul 30, 2014 26.70 27.23 26.06 26.29 232,274 -0.06(-0.23%)
Jul 29, 2014 26.64 26.99 26.18 26.35 365,392 -0.37(-1.38%)
Jul 28, 2014 27.06 27.25 26.08 26.72 206,415 -0.23(-0.85%)
Jul 25, 2014 27.33 27.47 26.83 26.95 124,267 -0.54(-1.96%)
Jul 24, 2014 27.51 28.00 27.40 27.49 198,643 +0.19(+0.70%)
Jul 23, 2014 27.59 27.64 26.76 27.30 186,091 -0.20(-0.73%)
Jul 22, 2014 27.85 28.18 27.50 27.50 293,717 -0.22(-0.79%)
Jul 21, 2014 27.62 27.84 27.51 27.72 200,831 -0.04(-0.14%)
Jul 18, 2014 27.45 27.80 27.30 27.76 137,499 +0.36(+1.31%)
Jul 17, 2014 27.56 27.73 27.33 27.40 223,169 -0.22(-0.80%)
Jul 16, 2014 27.52 27.67 27.26 27.62 202,538 +0.19(+0.69%)
Jul 15, 2014 27.33 27.52 27.10 27.43 341,087 +0.16(+0.59%)
Jul 14, 2014 27.17 27.35 27.00 27.27 324,013 +0.45(+1.68%)
Jul 11, 2014 26.29 27.15 26.29 26.82 645,635 +0.86(+3.31%)
Jul 10, 2014 26.02 26.07 25.83 25.96 290,360 -0.39(-1.48%)
Jul 09, 2014 26.48 26.57 26.28 26.35 201,565 -0.10(-0.38%)
Jul 08, 2014 26.36 26.55 26.19 26.45 273,198 +0.09(+0.34%)
Jul 07, 2014 26.53 26.53 26.16 26.36 223,267 -0.21(-0.79%)
Jul 03, 2014 26.30 26.57 26.57 26.57 212,800 +0.39(+1.49%)
Jul 02, 2014 26.12 26.25 25.86 26.18 185,881 +0.13(+0.50%)
Jul 01, 2014 25.99 26.25 25.81 26.05 230,760 +0.17(+0.66%)
Jun 30, 2014 25.57 25.98 25.51 25.88 208,632 +0.37(+1.45%)
Jun 27, 2014 25.48 25.64 25.44 25.51 272,980 +0.02(+0.08%)
Jun 26, 2014 25.06 25.57 24.79 25.49 181,531 +0.53(+2.12%)
Jun 25, 2014 24.86 25.23 24.70 24.96 150,839 +0.03(+0.12%)
Jun 24, 2014 25.50 25.59 24.85 24.93 315,015 -0.59(-2.31%)
Jun 23, 2014 25.41 25.71 25.09 25.52 261,203 +0.02(+0.08%)
Jun 20, 2014 25.92 26.00 25.09 25.50 768,353 -0.40(-1.54%)
Jun 19, 2014 25.87 26.10 25.54 25.90 315,448 +0.14(+0.54%)
Jun 18, 2014 25.51 25.84 25.11 25.76 293,338 +0.24(+0.94%)
Jun 17, 2014 25.22 25.74 25.21 25.52 198,387 +0.23(+0.91%)
Jun 16, 2014 25.31 25.64 25.03 25.29 353,926 -0.07(-0.28%)
Jun 13, 2014 25.26 25.54 25.04 25.36 433,453 +0.12(+0.48%)
Jun 12, 2014 25.71 26.36 24.66 25.24 1,139,734 -0.35(-1.37%)
Jun 11, 2014 25.47 25.69 25.45 25.59 126,314 -0.05(-0.20%)
Jun 10, 2014 25.65 25.73 25.31 25.64 164,001 -0.36(-1.38%)
Jun 06, 2014 25.64 26.04 25.44 26.00 585,465 +0.36(+1.40%)
Jun 05, 2014 25.33 25.79 25.12 25.64 519,356 +0.39(+1.54%)
Jun 04, 2014 24.85 25.37 24.76 25.25 278,716 +0.29(+1.16%)
Jun 03, 2014 24.42 25.02 24.38 24.96 300,516 +0.45(+1.84%)
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.