Skip to main content

Alliancebernstein Holding LP (NY: AB )

38.24 -1.31 (-3.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 21.94 22.09 21.75 21.89 221,396 -0.09(-0.41%)
Aug 30, 2016 22.04 22.19 21.90 21.98 180,633 -0.08(-0.36%)
Aug 29, 2016 21.96 22.13 21.85 22.06 231,916 +0.16(+0.73%)
Aug 26, 2016 21.96 22.13 21.78 21.90 285,208 +0.04(+0.18%)
Aug 25, 2016 21.72 22.00 21.72 21.86 164,058 +0.02(+0.09%)
Aug 24, 2016 21.91 22.17 21.80 21.84 207,558 -0.17(-0.77%)
Aug 23, 2016 22.01 22.25 22.00 22.01 132,150 +0.08(+0.36%)
Aug 22, 2016 21.94 22.10 21.56 21.93 242,596 -0.08(-0.36%)
Aug 19, 2016 21.98 22.19 21.95 22.01 120,244 +0.02(+0.09%)
Aug 18, 2016 21.90 22.13 21.90 21.99 115,545 +0.04(+0.18%)
Aug 17, 2016 21.94 22.14 21.87 21.95 118,887 +0.09(+0.41%)
Aug 16, 2016 22.24 22.29 21.76 21.86 229,279 -0.34(-1.53%)
Aug 15, 2016 22.06 22.39 22.00 22.20 198,567 +0.27(+1.23%)
Aug 12, 2016 21.45 22.02 21.39 21.93 244,680 +0.44(+2.05%)
Aug 11, 2016 21.64 21.73 21.39 21.49 280,433 -0.06(-0.28%)
Aug 10, 2016 21.71 21.97 21.54 21.55 265,445 -0.12(-0.55%)
Aug 09, 2016 21.86 22.04 21.67 21.67 209,363 -0.21(-0.96%)
Aug 08, 2016 21.50 22.04 21.34 21.88 249,801 +0.54(+2.53%)
Aug 05, 2016 21.83 22.47 21.29 21.34 468,534 -0.48(-2.20%)
Aug 04, 2016 21.50 21.93 21.50 21.82 284,059 -0.17(-0.77%)
Aug 03, 2016 22.53 22.53 21.89 21.99 464,645 -0.46(-2.05%)
Aug 02, 2016 23.50 23.69 22.40 22.45 408,413 -1.12(-4.75%)
Aug 01, 2016 24.14 24.14 23.55 23.57 205,590 -0.39(-1.63%)
Jul 29, 2016 23.84 24.40 23.64 23.96 225,175 +0.03(+0.13%)
Jul 28, 2016 24.56 24.56 23.75 23.93 349,044 -0.36(-1.48%)
Jul 27, 2016 24.05 24.38 24.05 24.29 145,347 +0.18(+0.75%)
Jul 26, 2016 24.55 24.64 23.98 24.11 164,055 -0.49(-1.99%)
Jul 25, 2016 24.41 24.69 24.38 24.60 124,787 +0.18(+0.74%)
Jul 22, 2016 24.14 24.45 24.06 24.42 156,999 +0.38(+1.58%)
Jul 21, 2016 23.98 24.30 23.93 24.04 125,388 -0.14(-0.58%)
Jul 20, 2016 23.78 24.21 23.55 24.18 140,584 +0.43(+1.81%)
Jul 19, 2016 23.81 23.97 23.43 23.75 257,383 -0.07(-0.29%)
Jul 18, 2016 23.61 23.96 23.61 23.82 145,327 +0.16(+0.68%)
Jul 15, 2016 23.50 23.96 23.27 23.66 167,752 +0.25(+1.07%)
Jul 14, 2016 23.66 23.86 23.29 23.41 181,230 +0.00(+0.00%)
Jul 13, 2016 23.49 23.63 23.21 23.41 138,363 -0.12(-0.51%)
Jul 12, 2016 23.90 23.98 23.44 23.53 189,220 +0.04(+0.17%)
Jul 11, 2016 23.21 23.67 23.21 23.49 165,864 +0.31(+1.34%)
Jul 08, 2016 23.19 23.40 23.06 23.18 177,950 +0.22(+0.96%)
Jul 07, 2016 22.96 23.26 22.75 22.96 126,026 +0.13(+0.57%)
Jul 06, 2016 22.53 23.00 22.45 22.83 196,756 +0.24(+1.06%)
Jul 05, 2016 22.87 23.16 22.46 22.59 158,581 -0.58(-2.50%)
Jul 01, 2016 23.30 23.17 23.17 23.17 101,900 -0.13(-0.56%)
Jun 30, 2016 22.98 23.37 22.98 23.30 213,428 +0.35(+1.53%)
Jun 29, 2016 22.32 22.97 22.32 22.95 222,496 +0.76(+3.42%)
Jun 28, 2016 21.82 22.28 21.77 22.19 209,038 +0.63(+2.92%)
Jun 27, 2016 22.25 22.34 21.49 21.56 365,556 -1.03(-4.56%)
Jun 24, 2016 22.39 22.78 22.10 22.59 300,235 -0.62(-2.67%)
Jun 23, 2016 23.45 23.60 23.11 23.21 207,495 -0.02(-0.09%)
Jun 22, 2016 23.03 23.30 22.96 23.23 142,243 +0.27(+1.18%)
Jun 21, 2016 23.06 23.26 22.83 22.96 163,092 -0.09(-0.39%)
Jun 20, 2016 23.23 23.68 23.04 23.05 195,116 +0.07(+0.30%)
Jun 17, 2016 22.53 23.13 22.50 22.98 245,305 +0.44(+1.95%)
Jun 16, 2016 22.35 22.68 22.20 22.54 124,934 +0.04(+0.18%)
Jun 15, 2016 22.46 23.00 22.37 22.50 194,741 +0.04(+0.18%)
Jun 14, 2016 22.90 23.12 22.28 22.46 190,070 -0.60(-2.60%)
Jun 13, 2016 23.06 23.37 22.96 23.06 185,758 +0.08(+0.35%)
Jun 10, 2016 23.38 23.42 22.93 22.98 171,020 -0.56(-2.38%)
Jun 09, 2016 23.27 23.88 23.25 23.54 286,641 -0.19(-0.80%)
Jun 08, 2016 23.65 23.84 23.54 23.73 188,674 +0.12(+0.51%)
Jun 07, 2016 23.73 24.12 23.56 23.61 234,029 -0.13(-0.55%)
Jun 06, 2016 23.51 23.97 23.51 23.74 183,880 +0.27(+1.15%)
Jun 03, 2016 23.34 23.50 23.08 23.47 151,217 -0.10(-0.42%)
Jun 02, 2016 23.55 23.75 23.35 23.57 127,684 +0.04(+0.17%)
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.