Skip to main content

Alliancebernstein Holding LP (NY: AB )

35.06 -0.60 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 30.05 30.05 30.05 0 +0.15(+0.50%)
Aug 30, 2018 30.20 30.25 29.80 29.90 205,373 -0.30(-0.99%)
Aug 29, 2018 30.05 30.30 29.70 30.20 306,462 +0.05(+0.17%)
Aug 28, 2018 30.55 30.55 29.90 30.15 345,271 -0.30(-0.99%)
Aug 27, 2018 30.25 30.70 30.25 30.45 300,190 +0.25(+0.83%)
Aug 24, 2018 30.05 30.30 29.95 30.20 285,400 +0.25(+0.83%)
Aug 23, 2018 30.15 30.35 29.70 29.95 311,346 -0.10(-0.33%)
Aug 22, 2018 29.90 30.15 29.80 30.05 179,034 +0.05(+0.17%)
Aug 21, 2018 30.10 30.25 29.95 30.00 252,414 +0.05(+0.17%)
Aug 20, 2018 29.90 30.20 29.85 29.95 209,776 +0.20(+0.67%)
Aug 17, 2018 29.80 30.05 29.75 29.75 155,700 -0.15(-0.50%)
Aug 16, 2018 29.75 30.10 29.75 29.90 298,092 +0.25(+0.84%)
Aug 15, 2018 29.70 29.90 29.50 29.65 211,415 -0.15(-0.50%)
Aug 14, 2018 29.50 29.95 29.40 29.80 290,675 +0.40(+1.36%)
Aug 13, 2018 29.25 29.60 29.20 29.40 224,784 +0.05(+0.17%)
Aug 10, 2018 29.35 29.45 29.09 29.35 208,300 -0.10(-0.34%)
Aug 09, 2018 29.40 29.65 29.35 29.45 232,379 +0.05(+0.17%)
Aug 08, 2018 29.00 29.60 28.95 29.40 207,295 +0.35(+1.20%)
Aug 07, 2018 28.70 29.50 28.60 29.05 319,358 +0.45(+1.57%)
Aug 06, 2018 28.10 28.80 28.00 28.60 258,294 +0.50(+1.78%)
Aug 03, 2018 27.70 28.35 27.41 28.10 541,400 -0.20(-0.71%)
Aug 02, 2018 29.60 29.60 28.30 28.30 911,377 -1.40(-4.71%)
Aug 01, 2018 30.30 30.50 29.55 29.70 471,536 -0.50(-1.66%)
Jul 31, 2018 30.50 30.60 30.05 30.20 473,814 -0.25(-0.82%)
Jul 30, 2018 30.50 30.65 30.35 30.45 471,645 +0.15(+0.50%)
Jul 27, 2018 30.50 30.55 30.25 30.30 265,700 -0.10(-0.33%)
Jul 26, 2018 30.50 30.80 30.20 30.40 324,812 +0.30(+1.00%)
Jul 25, 2018 30.35 30.50 30.00 30.10 464,431 -0.20(-0.66%)
Jul 24, 2018 30.45 30.70 30.20 30.30 287,357 +0.05(+0.17%)
Jul 23, 2018 30.10 30.48 29.95 30.25 683,726 +0.35(+1.17%)
Jul 20, 2018 29.95 30.10 29.75 29.90 215,490 -0.10(-0.33%)
Jul 19, 2018 29.80 30.07 29.80 30.00 195,324 +0.10(+0.33%)
Jul 18, 2018 29.45 30.10 29.45 29.90 188,752 +0.40(+1.36%)
Jul 17, 2018 29.30 29.68 29.30 29.50 167,091 +0.20(+0.68%)
Jul 16, 2018 28.95 29.40 28.90 29.30 149,773 +0.25(+0.86%)
Jul 13, 2018 28.80 29.30 28.80 29.05 145,305 +0.20(+0.69%)
Jul 12, 2018 29.05 29.19 28.70 28.85 247,840 -0.25(-0.86%)
Jul 11, 2018 29.50 29.55 29.00 29.10 219,605 -0.50(-1.69%)
Jul 10, 2018 29.60 29.65 29.38 29.60 282,815 +0.20(+0.68%)
Jul 09, 2018 29.25 29.45 29.10 29.40 158,600 +0.30(+1.03%)
Jul 06, 2018 28.90 29.20 28.65 29.10 192,572 +0.35(+1.22%)
Jul 05, 2018 28.65 29.05 28.50 28.75 210,937 +0.25(+0.88%)
Jul 03, 2018 28.50 28.50 28.50 0 -0.30(-1.04%)
Jul 02, 2018 28.45 28.85 28.40 28.80 301,496 +0.25(+0.88%)
Jun 29, 2018 28.75 28.89 28.40 28.55 259,517 -0.15(-0.52%)
Jun 28, 2018 28.35 28.75 28.35 28.70 281,402 +0.30(+1.06%)
Jun 27, 2018 28.50 28.75 28.30 28.40 317,978 -0.20(-0.70%)
Jun 26, 2018 29.00 29.00 28.30 28.60 329,441 -0.25(-0.87%)
Jun 25, 2018 29.10 29.10 28.55 28.85 216,415 -0.30(-1.03%)
Jun 22, 2018 29.05 29.20 28.90 29.15 185,547 +0.20(+0.69%)
Jun 21, 2018 29.25 29.25 28.76 28.95 308,720 -0.25(-0.86%)
Jun 20, 2018 29.35 29.50 29.10 29.20 268,075 -0.25(-0.85%)
Jun 19, 2018 29.30 29.55 29.15 29.45 214,356 -0.05(-0.17%)
Jun 18, 2018 29.10 29.50 29.05 29.50 225,499 +0.40(+1.37%)
Jun 15, 2018 29.40 29.00 29.10 289,833 -0.05(-0.17%)
Jun 14, 2018 29.45 29.60 29.05 29.15 248,062 -0.15(-0.51%)
Jun 13, 2018 29.30 29.80 28.65 29.30 673,996 +0.05(+0.17%)
Jun 12, 2018 29.50 29.55 29.09 29.25 261,826 -0.25(-0.85%)
Jun 11, 2018 29.25 29.58 29.20 29.50 234,315 +0.25(+0.85%)
Jun 08, 2018 28.90 29.30 28.70 29.25 227,735 +0.35(+1.21%)
Jun 07, 2018 29.20 29.35 28.70 28.90 460,384 -0.30(-1.03%)
Jun 06, 2018 29.25 29.20 435,954 +0.50(+1.74%)
Jun 05, 2018 28.85 28.95 28.45 28.70 257,365 -0.15(-0.52%)
Jun 04, 2018 28.75 28.90 28.65 28.85 240,713 +0.30(+1.05%)
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.