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, 2017 23.25 23.60 23.25 23.45 149,099 +0.20(+0.86%)
Aug 30, 2017 23.10 23.40 22.90 23.25 124,659 +0.05(+0.22%)
Aug 29, 2017 23.00 23.40 23.00 23.20 157,712 -0.10(-0.43%)
Aug 28, 2017 23.35 23.50 23.20 23.30 153,206 -0.05(-0.21%)
Aug 25, 2017 23.30 23.75 23.25 23.35 184,366 +0.10(+0.43%)
Aug 24, 2017 23.65 23.65 23.25 23.25 149,430 -0.30(-1.27%)
Aug 23, 2017 23.25 23.75 23.25 23.55 226,173 -0.05(-0.21%)
Aug 22, 2017 23.20 23.70 23.20 23.60 242,437 +0.25(+1.07%)
Aug 21, 2017 23.05 23.73 23.05 23.35 285,890 +0.25(+1.08%)
Aug 18, 2017 23.00 23.35 22.55 23.10 256,750 -0.05(-0.22%)
Aug 17, 2017 23.45 23.55 23.10 23.15 149,382 -0.45(-1.91%)
Aug 16, 2017 23.80 23.95 23.55 23.60 158,882 -0.25(-1.05%)
Aug 15, 2017 24.00 24.08 23.80 23.85 202,098 -0.15(-0.62%)
Aug 14, 2017 23.90 24.25 23.75 24.00 194,086 +0.25(+1.05%)
Aug 11, 2017 23.50 24.00 23.15 23.75 253,416 -0.05(-0.21%)
Aug 10, 2017 24.45 24.45 23.40 23.80 432,979 -0.60(-2.46%)
Aug 09, 2017 24.50 24.80 24.35 24.40 214,314 -0.30(-1.21%)
Aug 08, 2017 24.65 24.85 24.55 24.70 297,538 +0.05(+0.20%)
Aug 07, 2017 24.20 24.75 24.15 24.65 324,930 +0.35(+1.44%)
Aug 04, 2017 24.30 24.45 24.18 24.30 215,282 +0.00(+0.00%)
Aug 03, 2017 24.10 24.55 24.05 24.30 342,102 -0.50(-2.02%)
Aug 02, 2017 24.85 24.95 24.60 24.80 267,473 -0.15(-0.60%)
Aug 01, 2017 24.75 25.00 24.60 24.95 265,136 +0.20(+0.81%)
Jul 31, 2017 24.25 24.80 24.20 24.75 279,400 +0.50(+2.06%)
Jul 28, 2017 24.15 24.55 23.65 24.25 536,275 -0.80(-3.19%)
Jul 27, 2017 25.05 26.15 24.95 25.05 331,554 +0.15(+0.60%)
Jul 26, 2017 25.00 25.30 24.85 24.90 309,056 -0.20(-0.80%)
Jul 25, 2017 24.75 25.15 24.70 25.10 260,756 +0.35(+1.41%)
Jul 24, 2017 24.65 24.84 24.60 24.75 232,629 +0.00(+0.00%)
Jul 21, 2017 24.60 24.85 24.60 24.75 126,045 +0.10(+0.41%)
Jul 20, 2017 24.50 24.88 24.50 24.65 196,000 -0.05(-0.20%)
Jul 19, 2017 24.65 24.90 24.50 24.70 176,599 +0.05(+0.20%)
Jul 18, 2017 24.50 24.80 24.40 24.65 179,871 -0.10(-0.40%)
Jul 17, 2017 24.30 24.90 24.30 24.75 280,639 +0.25(+1.02%)
Jul 14, 2017 24.45 24.65 24.45 24.50 202,117 -0.05(-0.20%)
Jul 13, 2017 24.25 24.60 24.23 24.55 212,803 +0.30(+1.24%)
Jul 12, 2017 24.05 24.50 24.05 24.25 243,648 +0.25(+1.04%)
Jul 11, 2017 24.05 24.25 23.80 24.00 212,140 -0.05(-0.21%)
Jul 10, 2017 23.90 24.30 23.87 24.05 314,411 +0.05(+0.21%)
Jul 07, 2017 23.55 24.15 23.50 24.00 308,091 +0.45(+1.91%)
Jul 06, 2017 23.50 23.70 23.50 23.55 150,261 -0.10(-0.42%)
Jul 05, 2017 23.75 23.95 23.60 23.65 175,744 -0.15(-0.63%)
Jul 03, 2017 23.60 24.00 23.60 23.80 246,336 +0.15(+0.63%)
Jun 30, 2017 23.25 23.90 23.25 23.65 231,566 +0.35(+1.50%)
Jun 29, 2017 23.35 23.55 23.25 23.30 240,939 -0.05(-0.21%)
Jun 28, 2017 23.25 23.52 23.18 23.35 254,417 +0.10(+0.43%)
Jun 27, 2017 23.55 23.75 23.25 23.25 269,584 -0.35(-1.48%)
Jun 26, 2017 23.65 23.95 23.50 23.60 324,025 +0.10(+0.43%)
Jun 23, 2017 23.45 23.75 23.35 23.50 234,455 +0.05(+0.21%)
Jun 22, 2017 23.25 23.80 23.25 23.45 321,022 +0.15(+0.64%)
Jun 21, 2017 23.20 23.48 23.18 23.30 309,674 +0.00(+0.00%)
Jun 20, 2017 22.90 23.48 22.80 23.30 424,211 +0.05(+0.22%)
Jun 19, 2017 23.30 23.37 23.15 23.25 308,500 -0.05(-0.21%)
Jun 16, 2017 23.00 23.30 22.91 23.30 196,070 +0.20(+0.87%)
Jun 15, 2017 23.10 23.30 22.95 23.10 314,830 -0.20(-0.86%)
Jun 14, 2017 23.10 23.50 23.05 23.30 303,585 +0.05(+0.22%)
Jun 13, 2017 23.05 23.50 23.00 23.25 525,230 +0.15(+0.65%)
Jun 12, 2017 23.20 23.34 23.05 23.10 335,822 -0.15(-0.65%)
Jun 09, 2017 23.00 23.55 23.00 23.25 496,114 +0.25(+1.09%)
Jun 08, 2017 22.85 23.20 22.85 23.00 305,343 +0.10(+0.44%)
Jun 07, 2017 22.75 23.02 22.66 22.90 361,455 +0.15(+0.66%)
Jun 06, 2017 22.50 22.95 22.50 22.75 328,300 +0.10(+0.44%)
Jun 05, 2017 22.75 22.95 22.57 22.65 523,591 -0.15(-0.66%)
Jun 02, 2017 22.70 22.95 22.50 22.80 703,890 -0.20(-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.