Skip to main content

Alliancebernstein Holding LP (NY: AB )

37.24 -0.28 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 17.00 17.28 16.61 16.95 431,241 -0.05(-0.29%)
Aug 30, 2011 16.42 17.26 16.42 17.00 978,481 +0.06(+0.35%)
Aug 29, 2011 16.09 17.13 16.00 16.94 437,430 +1.26(+8.04%)
Aug 26, 2011 15.03 15.78 14.75 15.68 171,143 +0.51(+3.36%)
Aug 25, 2011 15.35 15.80 14.94 15.17 238,744 -0.10(-0.65%)
Aug 24, 2011 14.52 15.35 14.52 15.27 406,559 +0.30(+2.00%)
Aug 23, 2011 14.62 15.00 14.48 14.97 309,754 +0.38(+2.60%)
Aug 22, 2011 14.89 15.01 14.40 14.59 309,163 +0.09(+0.62%)
Aug 19, 2011 14.69 14.70 14.23 14.50 341,777 +0.05(+0.35%)
Aug 18, 2011 14.01 14.51 13.69 14.45 550,586 +0.07(+0.49%)
Aug 17, 2011 14.31 14.50 14.14 14.38 314,206 +0.12(+0.84%)
Aug 16, 2011 14.50 14.62 14.13 14.26 227,554 -0.25(-1.72%)
Aug 15, 2011 14.53 14.81 14.41 14.51 299,306 +0.14(+0.97%)
Aug 12, 2011 15.10 15.27 14.25 14.37 301,936 -0.39(-2.64%)
Aug 11, 2011 13.68 14.99 13.66 14.76 453,119 +1.13(+8.29%)
Aug 10, 2011 13.99 14.42 13.50 13.63 672,305 -0.74(-5.15%)
Aug 09, 2011 15.10 18.40 13.94 14.37 894,192 +0.21(+1.48%)
Aug 08, 2011 15.10 15.55 13.25 14.16 1,402,515 -1.57(-9.98%)
Aug 05, 2011 15.36 15.88 14.88 15.73 925,987 +0.52(+3.42%)
Aug 04, 2011 16.10 16.46 15.13 15.21 1,045,711 -1.36(-8.21%)
Aug 03, 2011 16.18 16.66 15.88 16.57 348,779 +0.28(+1.72%)
Aug 02, 2011 16.66 16.66 16.16 16.29 876,837 -0.43(-2.57%)
Aug 01, 2011 17.16 17.27 16.51 16.72 379,707 -0.28(-1.65%)
Jul 29, 2011 17.51 17.74 16.40 17.00 666,690 -0.69(-3.90%)
Jul 28, 2011 17.86 18.12 17.69 17.69 518,504 -0.13(-0.73%)
Jul 27, 2011 18.50 18.51 17.78 17.82 441,824 -0.75(-4.04%)
Jul 26, 2011 18.57 18.72 18.50 18.57 214,183 -0.07(-0.38%)
Jul 25, 2011 18.39 18.67 18.25 18.64 297,083 +0.02(+0.11%)
Jul 22, 2011 18.68 18.76 18.61 18.62 231,697 +0.06(+0.32%)
Jul 21, 2011 18.04 18.73 18.04 18.56 289,220 +0.52(+2.88%)
Jul 20, 2011 18.03 18.28 18.00 18.04 212,934 +0.01(+0.06%)
Jul 19, 2011 18.01 18.12 17.91 18.03 297,540 +0.08(+0.45%)
Jul 18, 2011 18.36 18.36 17.89 17.95 414,307 -0.53(-2.87%)
Jul 15, 2011 18.62 18.74 18.27 18.48 329,270 +0.01(+0.05%)
Jul 14, 2011 19.25 19.40 18.43 18.47 475,668 -0.76(-3.95%)
Jul 13, 2011 19.80 19.97 19.07 19.23 521,985 -0.65(-3.27%)
Jul 12, 2011 19.92 20.22 19.80 19.88 386,998 -0.16(-0.80%)
Jul 11, 2011 19.68 20.27 19.60 20.04 609,915 +0.02(+0.10%)
Jul 08, 2011 19.71 20.05 19.58 20.02 355,174 +0.03(+0.15%)
Jul 07, 2011 19.29 20.15 19.20 19.99 534,332 +0.88(+4.60%)
Jul 06, 2011 19.20 19.34 18.97 19.11 247,951 -0.16(-0.83%)
Jul 05, 2011 20.38 20.38 19.17 19.27 420,397 -0.29(-1.48%)
Jul 01, 2011 19.43 19.58 19.18 19.56 405,175 +0.12(+0.62%)
Jun 30, 2011 19.59 19.75 19.38 19.44 371,785 -0.11(-0.56%)
Jun 29, 2011 19.16 19.60 19.09 19.55 305,734 +0.55(+2.89%)
Jun 28, 2011 18.91 19.12 18.79 19.00 245,772 +0.18(+0.96%)
Jun 27, 2011 18.73 18.95 18.43 18.82 461,999 +0.02(+0.11%)
Jun 24, 2011 19.27 19.27 18.75 18.80 201,778 -0.29(-1.52%)
Jun 23, 2011 19.03 19.18 18.73 19.09 354,615 -0.31(-1.60%)
Jun 22, 2011 19.43 19.54 19.23 19.40 306,844 -0.01(-0.05%)
Jun 21, 2011 19.02 19.49 19.02 19.41 408,687 +0.37(+1.94%)
Jun 20, 2011 19.16 19.17 19.00 19.04 140,271 +0.02(+0.11%)
Jun 17, 2011 18.87 19.27 18.87 19.02 235,950 +0.18(+0.96%)
Jun 16, 2011 19.20 19.29 18.82 18.84 416,108 -0.29(-1.52%)
Jun 15, 2011 19.31 19.48 19.12 19.13 353,161 -0.39(-2.00%)
Jun 14, 2011 19.53 19.79 19.52 19.52 260,055 +0.19(+0.98%)
Jun 13, 2011 19.39 19.59 19.26 19.33 318,009 -0.14(-0.72%)
Jun 10, 2011 19.12 19.63 19.12 19.47 488,423 +0.02(+0.10%)
Jun 09, 2011 19.20 19.61 19.19 19.45 240,479 +0.22(+1.14%)
Jun 08, 2011 19.25 19.40 19.10 19.23 413,222 -0.12(-0.62%)
Jun 07, 2011 19.40 19.55 19.31 19.35 626,447 +0.00(+0.00%)
Jun 06, 2011 19.59 20.00 19.24 19.35 901,214 -0.33(-1.68%)
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.