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, 2015 27.06 27.64 27.00 27.34 232,446 +0.02(+0.07%)
Aug 28, 2015 27.02 27.72 27.00 27.32 194,963 +0.22(+0.81%)
Aug 27, 2015 27.09 27.55 26.54 27.10 348,648 +0.62(+2.34%)
Aug 26, 2015 25.92 26.61 25.52 26.48 233,305 +1.06(+4.17%)
Aug 25, 2015 25.84 26.34 25.22 25.42 251,798 +0.24(+0.95%)
Aug 24, 2015 24.78 25.23 22.00 25.18 722,309 -0.93(-3.56%)
Aug 21, 2015 27.06 27.06 26.02 26.11 326,260 -1.20(-4.39%)
Aug 20, 2015 27.85 27.92 27.17 27.31 300,438 -0.73(-2.60%)
Aug 19, 2015 28.29 28.55 27.89 28.04 261,992 -0.27(-0.95%)
Aug 18, 2015 28.59 28.80 28.21 28.31 270,677 -0.56(-1.94%)
Aug 17, 2015 28.57 29.03 28.29 28.87 192,745 +0.27(+0.94%)
Aug 14, 2015 28.30 28.77 28.14 28.60 235,182 +0.41(+1.45%)
Aug 13, 2015 27.99 28.48 27.69 28.19 300,172 +0.29(+1.04%)
Aug 12, 2015 28.08 28.09 27.27 27.90 362,475 -0.45(-1.59%)
Aug 11, 2015 28.33 29.05 28.32 28.35 281,809 -0.43(-1.49%)
Aug 10, 2015 28.34 29.09 28.13 28.78 425,903 +0.72(+2.57%)
Aug 07, 2015 27.59 28.25 27.50 28.06 233,085 +0.51(+1.85%)
Aug 06, 2015 27.89 28.07 27.25 27.55 261,299 -0.83(-2.92%)
Aug 05, 2015 29.15 29.49 28.36 28.38 560,536 -0.64(-2.21%)
Aug 04, 2015 28.19 29.21 28.19 29.02 313,266 +0.85(+3.02%)
Aug 03, 2015 27.50 28.17 27.28 28.17 270,779 +0.70(+2.55%)
Jul 31, 2015 27.25 27.65 26.93 27.47 184,353 +0.29(+1.07%)
Jul 30, 2015 27.66 27.88 27.10 27.18 146,736 -0.24(-0.88%)
Jul 29, 2015 27.16 27.59 27.10 27.42 265,439 +0.16(+0.59%)
Jul 28, 2015 26.96 27.32 26.55 27.26 140,978 +0.51(+1.91%)
Jul 27, 2015 26.26 26.75 25.55 26.75 307,720 +0.27(+1.02%)
Jul 24, 2015 27.46 27.54 26.22 26.48 477,210 -1.06(-3.85%)
Jul 23, 2015 28.00 28.05 27.42 27.54 163,963 -0.40(-1.43%)
Jul 22, 2015 28.44 28.45 27.87 27.94 135,584 -0.56(-1.96%)
Jul 21, 2015 28.31 28.56 28.23 28.50 106,391 +0.13(+0.46%)
Jul 20, 2015 28.67 28.71 28.14 28.37 111,936 -0.13(-0.46%)
Jul 17, 2015 28.41 28.66 28.00 28.50 213,420 +0.19(+0.67%)
Jul 16, 2015 27.49 28.45 27.49 28.31 387,449 +0.68(+2.46%)
Jul 15, 2015 28.20 28.25 27.19 27.63 1,119,988 -0.60(-2.13%)
Jul 14, 2015 28.70 29.00 28.03 28.23 428,726 -0.61(-2.12%)
Jul 13, 2015 29.23 29.27 28.75 28.84 121,905 -0.07(-0.24%)
Jul 10, 2015 28.87 29.16 28.71 28.91 107,630 +0.19(+0.66%)
Jul 09, 2015 28.99 29.08 28.60 28.72 99,665 +0.01(+0.03%)
Jul 08, 2015 29.02 29.29 28.71 28.71 137,251 -0.45(-1.54%)
Jul 07, 2015 29.31 29.35 28.94 29.16 153,763 -0.13(-0.44%)
Jul 06, 2015 29.00 29.47 28.89 29.29 143,632 -0.01(-0.03%)
Jul 02, 2015 29.60 29.30 29.30 29.30 118,800 -0.25(-0.85%)
Jul 01, 2015 29.90 30.07 29.46 29.55 140,844 +0.02(+0.07%)
Jun 30, 2015 29.36 29.93 29.26 29.53 137,835 +0.42(+1.44%)
Jun 29, 2015 29.74 29.87 29.03 29.11 163,936 -0.98(-3.26%)
Jun 26, 2015 29.12 30.09 29.11 30.09 234,907 +0.99(+3.40%)
Jun 25, 2015 29.87 30.17 28.79 29.10 501,365 -0.75(-2.51%)
Jun 24, 2015 29.98 30.16 29.60 29.85 205,307 -0.15(-0.50%)
Jun 23, 2015 30.35 30.35 29.91 30.00 214,565 -0.42(-1.38%)
Jun 22, 2015 31.00 31.00 30.36 30.42 170,646 -0.24(-0.78%)
Jun 19, 2015 30.88 30.90 30.58 30.66 120,225 -0.22(-0.71%)
Jun 18, 2015 30.80 31.15 30.60 30.88 124,025 +0.11(+0.36%)
Jun 17, 2015 31.04 31.08 30.57 30.77 138,588 -0.23(-0.74%)
Jun 16, 2015 30.59 31.15 30.59 31.00 199,877 +0.41(+1.34%)
Jun 15, 2015 30.91 30.91 30.10 30.59 266,273 -0.48(-1.54%)
Jun 12, 2015 30.99 31.42 30.59 31.07 187,571 +0.08(+0.26%)
Jun 11, 2015 30.35 31.16 30.11 30.99 251,779 +0.81(+2.68%)
Jun 10, 2015 29.81 30.27 29.70 30.18 375,489 +0.52(+1.75%)
Jun 09, 2015 30.46 30.65 29.60 29.66 359,949 -0.94(-3.07%)
Jun 08, 2015 31.38 31.52 30.30 30.60 221,526 -0.96(-3.04%)
Jun 05, 2015 31.33 31.33 31.00 31.56 283,602 +0.27(+0.86%)
Jun 04, 2015 31.69 32.23 31.01 31.29 183,110 -0.42(-1.32%)
Jun 03, 2015 31.32 31.71 31.11 31.71 226,338 +0.31(+0.99%)
Jun 02, 2015 31.81 31.81 31.30 31.40 192,884 -0.43(-1.35%)
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.