Skip to main content

Alliancebernstein Holding LP (NY: AB )

38.54 -0.66 (-1.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 19.64 19.77 19.43 19.48 468,540 -0.25(-1.26%)
Aug 28, 2008 19.20 19.79 18.95 19.73 1,430,418 +0.62(+3.23%)
Aug 27, 2008 18.71 19.28 18.61 19.11 498,393 +0.27(+1.41%)
Aug 26, 2008 18.72 18.86 18.56 18.84 469,470 -0.03(-0.13%)
Aug 25, 2008 19.09 19.11 18.69 18.87 513,513 -0.34(-1.76%)
Aug 22, 2008 19.04 19.25 18.70 19.21 1,126,188 +0.42(+2.22%)
Aug 21, 2008 18.77 18.95 18.61 18.79 710,660 -0.27(-1.41%)
Aug 20, 2008 18.67 19.15 18.32 19.06 1,104,749 +0.59(+3.19%)
Aug 19, 2008 18.68 18.68 18.02 18.47 631,486 -0.16(-0.87%)
Aug 18, 2008 19.19 19.19 18.54 18.63 656,771 -0.34(-1.78%)
Aug 15, 2008 19.14 19.48 18.79 18.97 0 -0.03(-0.15%)
Aug 14, 2008 18.41 19.07 18.14 19.00 773,024 +0.62(+3.40%)
Aug 13, 2008 19.04 19.14 18.19 18.37 1,235,518 -0.67(-3.53%)
Aug 12, 2008 19.25 19.34 18.70 19.04 755,613 -0.26(-1.36%)
Aug 11, 2008 19.58 20.07 19.23 19.31 1,532,320 -0.15(-0.78%)
Aug 08, 2008 18.17 19.64 18.17 19.46 1,221,191 +0.99(+5.35%)
Aug 07, 2008 18.95 18.99 18.32 18.47 1,210,946 -0.84(-4.37%)
Aug 06, 2008 19.04 19.38 18.90 19.31 955,672 -0.15(-0.79%)
Aug 05, 2008 18.62 19.58 18.60 19.47 1,523,891 +0.95(+5.14%)
Aug 04, 2008 18.82 18.99 18.28 18.52 1,353,439 -0.16(-0.87%)
Aug 01, 2008 18.53 18.93 18.24 18.68 1,000,720 +0.02(+0.10%)
Jul 31, 2008 18.68 19.01 18.18 18.66 909,272 -0.27(-1.44%)
Jul 30, 2008 18.80 19.18 18.67 18.93 1,983,756 +0.41(+2.21%)
Jul 29, 2008 18.52 18.60 17.66 18.52 1,029,832 +1.01(+5.74%)
Jul 28, 2008 17.89 18.22 17.37 17.52 867,314 -0.32(-1.81%)
Jul 25, 2008 18.27 18.70 17.33 17.84 1,271,829 -0.45(-2.45%)
Jul 24, 2008 18.86 19.83 17.96 18.29 3,406,394 -1.45(-7.37%)
Jul 23, 2008 19.58 20.06 18.90 19.75 2,104,085 +0.29(+1.48%)
Jul 22, 2008 17.83 19.71 17.71 19.46 1,434,138 +1.26(+6.93%)
Jul 21, 2008 18.48 19.21 18.18 18.20 1,955,563 +0.07(+0.38%)
Jul 18, 2008 18.77 18.77 17.70 18.13 1,114,314 -0.42(-2.25%)
Jul 17, 2008 17.72 18.70 17.15 18.55 2,799,913 +1.62(+9.57%)
Jul 16, 2008 15.20 17.10 15.14 16.93 1,842,943 +1.37(+8.80%)
Jul 15, 2008 15.84 16.15 15.40 15.56 3,100,922 -0.56(-3.45%)
Jul 14, 2008 16.72 17.13 16.02 16.11 3,617,498 -0.47(-2.86%)
Jul 11, 2008 17.30 17.30 15.53 16.59 3,608,597 -0.73(-4.19%)
Jul 10, 2008 17.81 18.13 17.19 17.31 3,999,629 -0.61(-3.39%)
Jul 09, 2008 18.98 19.18 17.72 17.92 2,008,868 -1.18(-6.19%)
Jul 08, 2008 18.24 19.17 17.91 19.10 2,022,186 +0.61(+3.30%)
Jul 07, 2008 18.99 19.22 18.20 18.49 1,713,287 -0.52(-2.72%)
Jul 04, 2008 19.11 19.15 18.68 19.01 723,580 +0.00(+0.00%)
Jul 03, 2008 19.11 19.15 18.68 19.01 723,580 -0.05(-0.28%)
Jul 02, 2008 19.64 19.89 18.95 19.06 1,375,594 -0.65(-3.30%)
Jul 01, 2008 19.50 19.73 18.84 19.71 2,305,554 +0.07(+0.37%)
Jun 30, 2008 20.62 20.62 19.58 19.64 1,773,424 -0.80(-3.94%)
Jun 27, 2008 20.60 20.66 19.94 20.45 1,288,224 -0.16(-0.77%)
Jun 26, 2008 20.47 20.86 20.39 20.60 1,377,211 -0.51(-2.43%)
Jun 25, 2008 21.48 21.74 21.11 21.12 858,603 -0.13(-0.61%)
Jun 24, 2008 21.23 21.37 20.78 21.25 1,475,825 -0.18(-0.85%)
Jun 23, 2008 21.79 21.84 21.26 21.43 925,099 -0.41(-1.88%)
Jun 20, 2008 22.19 22.23 21.77 21.84 895,458 -0.60(-2.67%)
Jun 19, 2008 22.31 22.58 21.96 22.44 988,245 +0.00(+0.00%)
Jun 18, 2008 22.45 22.64 22.13 22.44 706,545 -0.23(-1.00%)
Jun 17, 2008 23.16 23.24 22.54 22.67 608,914 -0.25(-1.08%)
Jun 16, 2008 22.57 23.00 22.41 22.91 589,028 +0.18(+0.81%)
Jun 13, 2008 22.43 22.79 21.95 22.73 1,044,445 +0.63(+2.86%)
Jun 12, 2008 22.48 22.83 21.99 22.10 796,278 -0.08(-0.36%)
Jun 11, 2008 22.81 23.10 21.91 22.18 1,049,601 -0.77(-3.35%)
Jun 10, 2008 22.90 23.15 22.65 22.95 798,069 +0.14(+0.63%)
Jun 09, 2008 23.00 23.28 22.55 22.80 640,813 -0.25(-1.09%)
Jun 06, 2008 23.33 23.72 23.05 23.05 1,625,787 -0.62(-2.63%)
Jun 05, 2008 23.14 23.78 23.04 23.67 831,972 +0.77(+3.34%)
Jun 04, 2008 22.77 23.16 22.52 22.91 659,755 +0.12(+0.52%)
Jun 03, 2008 23.01 23.35 22.66 22.79 687,007 -0.11(-0.50%)
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.