Skip to main content

Alliancebernstein Holding LP (NY: AB )

37.52 -0.72 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.65 24.44 23.50 23.65 3,814 -0.74(-3.03%)
Aug 30, 2010 24.75 24.75 24.11 24.39 285,462 -0.24(-0.97%)
Aug 27, 2010 24.63 24.75 23.88 24.63 279,854 +0.43(+1.78%)
Aug 26, 2010 24.43 24.97 24.01 24.20 341,646 -0.08(-0.33%)
Aug 25, 2010 24.35 24.42 23.90 24.28 483,408 -0.32(-1.30%)
Aug 24, 2010 24.69 25.03 24.34 24.60 388,551 -0.45(-1.80%)
Aug 23, 2010 24.97 25.26 24.87 25.05 246,828 +0.05(+0.20%)
Aug 20, 2010 25.18 25.35 24.69 25.00 394,557 -0.19(-0.75%)
Aug 19, 2010 25.74 25.74 25.16 25.19 317,740 -0.55(-2.14%)
Aug 18, 2010 25.89 25.92 25.50 25.74 381,358 +0.04(+0.16%)
Aug 17, 2010 25.58 26.09 25.57 25.70 381,586 +0.18(+0.71%)
Aug 16, 2010 25.76 26.09 25.32 25.52 505,803 -0.59(-2.26%)
Aug 13, 2010 26.11 26.39 25.77 26.11 300,269 +0.18(+0.69%)
Aug 12, 2010 25.76 26.03 25.59 25.93 255,158 -0.15(-0.58%)
Aug 11, 2010 26.50 26.68 26.00 26.08 243,669 -0.87(-3.23%)
Aug 10, 2010 27.33 27.46 26.90 26.95 180,155 -0.94(-3.37%)
Aug 09, 2010 26.84 28.30 26.84 27.89 469,678 +1.19(+4.46%)
Aug 06, 2010 26.70 27.38 26.45 26.70 324,214 -0.40(-1.48%)
Aug 05, 2010 26.89 27.37 26.65 27.10 286,757 +0.40(+1.50%)
Aug 04, 2010 26.58 26.84 26.54 26.70 558,691 +0.40(+1.52%)
Aug 03, 2010 26.96 26.98 26.26 26.30 492,326 -0.54(-2.01%)
Aug 02, 2010 26.60 27.35 26.02 26.84 696,006 +0.16(+0.60%)
Jul 30, 2010 26.68 27.72 26.39 26.68 636,165 -0.66(-2.41%)
Jul 29, 2010 27.17 27.99 27.00 27.34 249,010 +0.18(+0.66%)
Jul 28, 2010 27.43 27.79 27.05 27.16 131,588 -0.45(-1.63%)
Jul 27, 2010 26.76 27.82 26.76 27.61 352,584 +0.79(+2.95%)
Jul 26, 2010 26.62 27.50 26.54 26.82 335,459 +0.08(+0.30%)
Jul 23, 2010 27.17 27.44 26.55 26.74 534,544 -0.49(-1.80%)
Jul 22, 2010 26.65 27.57 26.65 27.23 353,092 +0.83(+3.14%)
Jul 21, 2010 27.43 27.47 26.25 26.40 383,351 -0.61(-2.26%)
Jul 20, 2010 26.42 27.02 26.19 27.01 329,500 +0.16(+0.60%)
Jul 19, 2010 27.75 27.83 26.50 26.85 233,318 -0.89(-3.21%)
Jul 16, 2010 27.74 28.12 27.37 27.74 161,969 -0.51(-1.81%)
Jul 15, 2010 28.60 28.66 27.88 28.25 142,840 -0.24(-0.84%)
Jul 14, 2010 28.77 28.81 28.16 28.49 206,846 -0.31(-1.08%)
Jul 13, 2010 28.88 29.12 28.56 28.80 345,672 +0.40(+1.41%)
Jul 12, 2010 27.52 28.53 26.79 28.40 421,953 +0.78(+2.82%)
Jul 09, 2010 27.62 27.62 26.70 27.62 319,861 +0.68(+2.52%)
Jul 08, 2010 26.08 27.21 26.08 26.94 248,917 +0.97(+3.74%)
Jul 07, 2010 25.05 26.16 25.00 25.97 331,379 +1.07(+4.30%)
Jul 06, 2010 25.43 26.18 24.72 24.90 315,854 -0.34(-1.35%)
Jul 02, 2010 25.24 25.67 24.82 25.24 216,427 +0.09(+0.36%)
Jul 01, 2010 25.15 26.19 24.46 25.15 721,075 -0.69(-2.67%)
Jun 30, 2010 26.52 26.99 25.78 25.84 388,505 -0.80(-3.00%)
Jun 29, 2010 27.34 27.34 26.10 26.64 592,113 -1.35(-4.82%)
Jun 25, 2010 27.99 28.37 27.50 27.99 316,218 -0.24(-0.85%)
Jun 24, 2010 28.99 29.04 28.10 28.23 317,305 -1.08(-3.68%)
Jun 23, 2010 28.98 29.34 28.54 29.31 232,555 +0.47(+1.63%)
Jun 22, 2010 29.46 29.67 28.61 28.84 209,127 -0.35(-1.20%)
Jun 21, 2010 29.89 29.94 28.71 29.19 313,446 -0.21(-0.71%)
Jun 18, 2010 29.40 29.60 29.15 29.40 234,143 +0.19(+0.65%)
Jun 17, 2010 28.99 29.26 28.82 29.21 224,480 +0.22(+0.76%)
Jun 16, 2010 28.65 28.99 28.45 28.99 247,642 +0.40(+1.40%)
Jun 15, 2010 28.93 28.99 28.44 28.59 233,237 +0.06(+0.21%)
Jun 14, 2010 28.79 28.96 28.31 28.53 271,443 -0.03(-0.11%)
Jun 11, 2010 28.46 28.70 27.75 28.56 405,158 +0.56(+2.00%)
Jun 10, 2010 27.39 28.18 27.39 28.00 281,710 +0.69(+2.53%)
Jun 09, 2010 27.80 28.06 27.20 27.31 398,683 -0.38(-1.37%)
Jun 08, 2010 27.78 28.15 26.91 27.69 307,366 +0.09(+0.33%)
Jun 07, 2010 28.25 28.25 27.33 27.60 573,282 -0.55(-1.95%)
Jun 04, 2010 28.15 28.69 27.75 28.15 315,222 -0.31(-1.09%)
Jun 03, 2010 28.82 28.94 28.14 28.46 214,581 -0.02(-0.07%)
Jun 02, 2010 28.53 28.68 28.08 28.48 2,400 +0.11(+0.39%)
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.