Skip to main content

Alliancebernstein Holding LP (NY: AB )

40.48 -0.22 (-0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 29.45 30.19 29.39 29.67 523,944 +0.43(+1.49%)
Aug 30, 2007 29.08 29.73 28.65 29.24 480,792 +0.15(+0.53%)
Aug 29, 2007 29.11 29.64 28.79 29.08 820,995 +0.20(+0.71%)
Aug 28, 2007 29.89 29.89 28.79 28.88 538,978 -1.10(-3.68%)
Aug 27, 2007 30.46 30.57 29.89 29.98 445,714 -0.37(-1.23%)
Aug 24, 2007 29.92 30.59 29.50 30.36 908,690 +0.11(+0.36%)
Aug 23, 2007 29.74 30.45 29.78 30.25 1,136,976 +0.51(+1.72%)
Aug 22, 2007 30.13 30.53 29.33 29.74 703,789 +0.15(+0.51%)
Aug 21, 2007 29.06 29.67 28.83 29.59 666,762 +0.61(+2.11%)
Aug 20, 2007 29.42 29.42 28.29 28.98 831,295 -0.12(-0.42%)
Aug 17, 2007 29.63 30.17 28.35 29.10 1,597,724 +0.63(+2.20%)
Aug 16, 2007 27.64 28.74 25.98 28.47 2,335,200 +0.84(+3.03%)
Aug 15, 2007 27.76 28.66 27.50 27.64 2,117,215 -1.16(-4.04%)
Aug 14, 2007 30.15 30.26 28.73 28.80 1,085,194 -1.41(-4.67%)
Aug 13, 2007 30.26 30.64 30.12 30.21 1,209,638 +0.38(+1.28%)
Aug 10, 2007 29.27 30.09 28.73 29.83 1,892,826 +0.28(+0.96%)
Aug 09, 2007 30.76 31.14 29.01 29.55 3,185,984 -2.47(-7.71%)
Aug 08, 2007 30.70 32.75 30.70 32.02 2,018,383 +1.17(+3.78%)
Aug 07, 2007 30.59 31.10 30.35 30.85 885,304 -0.10(-0.31%)
Aug 06, 2007 29.50 31.03 29.41 30.94 1,166,765 +1.39(+4.70%)
Aug 03, 2007 29.88 30.36 29.52 29.55 908,133 -0.81(-2.66%)
Aug 02, 2007 29.91 30.40 29.91 30.36 787,865 +0.28(+0.94%)
Aug 01, 2007 30.17 30.31 28.95 30.08 1,678,460 -0.06(-0.21%)
Jul 31, 2007 31.41 31.59 30.01 30.14 1,259,471 -0.92(-2.95%)
Jul 30, 2007 31.03 31.25 30.69 31.06 1,645,887 +0.29(+0.96%)
Jul 27, 2007 30.53 31.42 30.44 30.77 1,277,567 +0.55(+1.81%)
Jul 26, 2007 30.75 31.05 29.82 30.22 2,486,092 -0.69(-2.22%)
Jul 25, 2007 30.28 31.02 29.71 30.91 1,496,944 +0.91(+3.04%)
Jul 24, 2007 31.03 31.29 29.46 29.99 955,182 -1.38(-4.41%)
Jul 23, 2007 31.00 32.01 31.00 31.38 517,263 +0.33(+1.06%)
Jul 20, 2007 31.87 31.98 30.93 31.05 1,127,789 -0.93(-2.91%)
Jul 19, 2007 32.04 32.44 31.73 31.98 620,827 -0.04(-0.11%)
Jul 18, 2007 32.19 32.74 31.61 32.01 908,411 -0.27(-0.83%)
Jul 17, 2007 31.69 32.65 31.61 32.28 1,379,739 +0.00(+0.00%)
Jul 16, 2007 32.18 32.72 32.17 32.28 615,815 +0.11(+0.36%)
Jul 13, 2007 32.33 32.92 32.07 32.17 654,791 -0.38(-1.18%)
Jul 12, 2007 32.26 32.81 32.20 32.55 707,965 +0.46(+1.42%)
Jul 11, 2007 31.20 32.22 31.07 32.09 1,098,836 +0.83(+2.64%)
Jul 10, 2007 31.86 31.95 31.17 31.27 740,538 -0.61(-1.93%)
Jul 09, 2007 32.13 32.54 31.88 31.88 837,142 -0.50(-1.53%)
Jul 06, 2007 31.61 32.42 31.50 32.38 837,977 +0.53(+1.67%)
Jul 05, 2007 32.26 32.26 31.77 31.85 361,917 -0.24(-0.74%)
Jul 03, 2007 31.97 32.20 31.84 32.08 395,324 +0.24(+0.74%)
Jul 02, 2007 31.16 31.89 31.09 31.85 593,544 +0.56(+1.80%)
Jun 29, 2007 31.53 31.68 30.92 31.28 837,698 -0.36(-1.14%)
Jun 28, 2007 31.38 31.82 31.24 31.64 798,723 +0.40(+1.26%)
Jun 27, 2007 29.96 31.25 29.92 31.25 1,381,131 +1.07(+3.56%)
Jun 26, 2007 30.00 30.47 29.78 30.17 1,489,706 -0.12(-0.39%)
Jun 25, 2007 30.55 31.08 30.03 30.29 879,458 -0.35(-1.14%)
Jun 22, 2007 30.95 31.58 30.54 30.64 623,611 -0.65(-2.07%)
Jun 21, 2007 31.24 31.62 31.06 31.29 929,848 -0.05(-0.15%)
Jun 20, 2007 32.35 32.35 31.33 31.33 1,165,373 -0.31(-0.98%)
Jun 19, 2007 30.91 31.70 30.22 31.64 2,565,435 +0.56(+1.80%)
Jun 18, 2007 31.44 31.60 30.68 31.08 1,854,964 -0.64(-2.00%)
Jun 15, 2007 32.51 32.67 30.27 31.72 7,795,416 -1.23(-3.74%)
Jun 14, 2007 32.94 33.05 32.77 32.95 709,079 +0.01(+0.03%)
Jun 13, 2007 32.65 33.02 32.65 32.94 533,966 +0.56(+1.72%)
Jun 12, 2007 32.36 32.90 31.94 32.38 1,020,606 +0.02(+0.07%)
Jun 11, 2007 31.47 32.47 31.39 32.36 769,769 +0.89(+2.83%)
Jun 08, 2007 31.82 31.89 31.23 31.47 921,496 -0.21(-0.66%)
Jun 07, 2007 32.01 32.21 31.54 31.68 770,883 -0.33(-1.02%)
Jun 06, 2007 32.10 32.18 31.95 32.00 653,121 -0.40(-1.22%)
Jun 05, 2007 32.42 33.03 32.34 32.40 777,008 -0.58(-1.75%)
Jun 04, 2007 33.08 33.08 32.79 32.98 323,219 -0.06(-0.20%)
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.