Skip to main content

Alliancebernstein Holding LP (NY: AB )

39.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 14.65 14.87 14.65 14.78 236,559 +0.13(+0.86%)
Aug 30, 2017 14.56 14.75 14.43 14.65 197,782 +0.03(+0.22%)
Aug 29, 2017 14.50 14.75 14.50 14.62 250,224 -0.06(-0.43%)
Aug 28, 2017 14.72 14.81 14.62 14.69 243,075 -0.03(-0.21%)
Aug 25, 2017 14.69 14.97 14.65 14.72 292,513 +0.06(+0.43%)
Aug 24, 2017 14.91 14.91 14.65 14.65 237,084 -0.19(-1.27%)
Aug 23, 2017 14.65 14.97 14.65 14.84 358,844 -0.03(-0.21%)
Aug 22, 2017 14.62 14.94 14.62 14.87 384,648 +0.16(+1.07%)
Aug 21, 2017 14.53 14.95 14.53 14.72 453,590 +0.16(+1.08%)
Aug 18, 2017 14.50 14.72 14.21 14.56 407,357 -0.03(-0.22%)
Aug 17, 2017 14.78 14.84 14.56 14.59 237,008 -0.28(-1.91%)
Aug 16, 2017 15.00 15.10 14.84 14.87 252,080 -0.16(-1.05%)
Aug 15, 2017 15.13 15.18 15.00 15.03 320,646 -0.09(-0.63%)
Aug 14, 2017 15.06 15.28 14.97 15.13 307,935 +0.16(+1.05%)
Aug 11, 2017 14.81 15.13 14.59 14.97 402,067 -0.03(-0.21%)
Aug 10, 2017 15.41 15.41 14.75 15.00 686,960 -0.38(-2.46%)
Aug 09, 2017 15.44 15.63 15.35 15.38 340,028 -0.19(-1.21%)
Aug 08, 2017 15.54 15.66 15.48 15.57 472,071 +0.03(+0.20%)
Aug 07, 2017 15.25 15.60 15.22 15.54 515,531 +0.22(+1.44%)
Aug 04, 2017 15.32 15.41 15.24 15.32 341,564 +0.00(+0.00%)
Aug 03, 2017 15.19 15.47 15.16 15.32 542,776 -0.01(-0.04%)
Aug 02, 2017 15.35 15.41 15.20 15.32 432,924 -0.09(-0.60%)
Aug 01, 2017 15.29 15.45 15.20 15.41 429,141 +0.12(+0.81%)
Jul 31, 2017 14.98 15.32 14.95 15.29 452,228 +0.31(+2.06%)
Jul 28, 2017 14.92 15.17 14.61 14.98 867,999 -0.49(-3.19%)
Jul 27, 2017 15.48 16.16 15.41 15.48 536,643 +0.09(+0.60%)
Jul 26, 2017 15.45 15.63 15.35 15.38 500,229 -0.12(-0.80%)
Jul 25, 2017 15.29 15.54 15.26 15.51 422,052 +0.22(+1.41%)
Jul 24, 2017 15.23 15.35 15.20 15.29 376,526 +0.00(+0.00%)
Jul 21, 2017 15.20 15.35 15.20 15.29 204,012 +0.06(+0.41%)
Jul 20, 2017 15.14 15.37 15.14 15.23 317,239 -0.03(-0.20%)
Jul 19, 2017 15.23 15.38 15.14 15.26 285,838 +0.03(+0.20%)
Jul 18, 2017 15.14 15.32 15.07 15.23 291,134 -0.06(-0.40%)
Jul 17, 2017 15.01 15.38 15.01 15.29 454,234 +0.15(+1.02%)
Jul 14, 2017 15.11 15.23 15.11 15.14 327,140 -0.03(-0.20%)
Jul 13, 2017 14.98 15.20 14.97 15.17 344,436 +0.19(+1.24%)
Jul 12, 2017 14.86 15.14 14.86 14.98 394,361 +0.15(+1.04%)
Jul 11, 2017 14.86 14.98 14.70 14.83 343,363 -0.03(-0.21%)
Jul 10, 2017 14.77 15.01 14.75 14.86 508,896 +0.03(+0.21%)
Jul 07, 2017 14.55 14.92 14.52 14.83 498,667 +0.28(+1.91%)
Jul 06, 2017 14.52 14.64 14.52 14.55 243,208 -0.06(-0.42%)
Jul 05, 2017 14.67 14.80 14.58 14.61 284,454 -0.09(-0.63%)
Jul 03, 2017 14.58 14.83 14.58 14.70 398,712 +0.09(+0.63%)
Jun 30, 2017 14.36 14.77 14.36 14.61 374,806 +0.22(+1.50%)
Jun 29, 2017 14.43 14.55 14.36 14.40 389,976 -0.03(-0.21%)
Jun 28, 2017 14.36 14.53 14.32 14.43 411,792 +0.06(+0.43%)
Jun 27, 2017 14.55 14.68 14.36 14.36 436,340 -0.22(-1.48%)
Jun 26, 2017 14.61 14.80 14.52 14.58 524,457 +0.06(+0.43%)
Jun 23, 2017 14.49 14.67 14.43 14.52 379,482 +0.03(+0.21%)
Jun 22, 2017 14.36 14.70 14.36 14.49 519,596 +0.09(+0.64%)
Jun 21, 2017 14.33 14.50 14.32 14.40 501,229 +0.00(+0.00%)
Jun 20, 2017 14.15 14.50 14.09 14.40 686,615 +0.03(+0.22%)
Jun 19, 2017 14.40 14.44 14.30 14.36 499,329 -0.03(-0.21%)
Jun 16, 2017 14.21 14.40 14.15 14.40 317,353 +0.12(+0.87%)
Jun 15, 2017 14.27 14.40 14.18 14.27 509,574 -0.12(-0.86%)
Jun 14, 2017 14.27 14.52 14.24 14.40 491,373 +0.03(+0.22%)
Jun 13, 2017 14.24 14.52 14.21 14.36 850,122 +0.09(+0.65%)
Jun 12, 2017 14.33 14.42 14.24 14.27 543,551 -0.09(-0.65%)
Jun 09, 2017 14.21 14.55 14.21 14.36 802,995 +0.15(+1.09%)
Jun 08, 2017 14.12 14.33 14.12 14.21 494,219 +0.06(+0.44%)
Jun 07, 2017 14.06 14.23 14.00 14.15 585,040 +0.09(+0.66%)
Jun 06, 2017 13.90 14.18 13.90 14.06 531,376 +0.06(+0.44%)
Jun 05, 2017 14.06 14.18 13.95 13.99 847,469 -0.09(-0.66%)
Jun 02, 2017 14.02 14.18 13.90 14.09 1,139,296 -0.12(-0.87%)
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.