Skip to main content

Alliancebernstein Holding LP (NY: AB )

39.48 -0.39 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 23.88 24.32 23.37 23.85 1,951,370 -0.50(-2.05%)
Jan 30, 2008 24.08 24.86 23.81 24.35 2,099,887 -0.31(-1.24%)
Jan 29, 2008 23.99 24.81 23.92 24.65 2,445,513 +0.85(+3.58%)
Jan 28, 2008 22.48 23.87 22.42 23.80 1,324,371 +1.02(+4.48%)
Jan 25, 2008 23.51 23.97 22.66 22.78 1,875,833 -0.24(-1.03%)
Jan 24, 2008 22.63 23.38 22.22 23.02 2,759,039 +0.14(+0.63%)
Jan 23, 2008 21.81 22.97 21.12 22.87 2,475,396 +0.66(+2.99%)
Jan 22, 2008 19.52 22.37 19.26 22.21 4,337,518 +1.45(+6.97%)
Jan 21, 2008 22.23 22.69 20.44 20.76 0 +0.00(+0.00%)
Jan 18, 2008 22.23 22.69 20.44 20.76 5,821,823 -1.53(-6.85%)
Jan 17, 2008 22.81 23.19 22.20 22.29 1,834,780 -0.54(-2.38%)
Jan 16, 2008 23.02 23.81 22.76 22.83 2,133,782 -0.62(-2.64%)
Jan 15, 2008 24.01 24.37 23.00 23.45 2,011,437 -1.00(-4.08%)
Jan 14, 2008 25.22 25.22 24.32 24.45 1,792,920 -0.59(-2.35%)
Jan 11, 2008 25.75 26.01 23.75 25.04 5,854,207 -2.63(-9.49%)
Jan 10, 2008 26.68 28.02 26.41 27.66 1,597,683 +0.98(+3.66%)
Jan 09, 2008 26.55 26.76 25.94 26.68 1,626,076 +0.28(+1.05%)
Jan 08, 2008 27.36 27.82 26.34 26.41 857,270 -0.97(-3.54%)
Jan 07, 2008 27.23 27.48 26.72 27.38 1,367,559 +0.61(+2.29%)
Jan 04, 2008 27.41 27.41 26.49 26.76 932,910 -0.93(-3.35%)
Jan 03, 2008 26.85 27.88 26.77 27.69 1,047,332 +0.84(+3.13%)
Jan 02, 2008 27.08 27.08 26.57 26.85 1,258,483 -0.18(-0.66%)
Jan 01, 2008 27.77 27.77 26.86 27.03 1,450,697 +0.00(+0.00%)
Dec 31, 2007 27.77 27.77 26.86 27.03 1,450,697 -0.75(-2.70%)
Dec 28, 2007 27.92 28.01 27.59 27.78 1,129,209 -0.28(-0.99%)
Dec 27, 2007 28.59 28.64 28.01 28.06 395,837 -0.69(-2.39%)
Dec 26, 2007 28.59 28.84 28.06 28.74 372,947 -0.00(-0.01%)
Dec 24, 2007 28.22 29.08 28.22 28.75 292,028 +0.26(+0.90%)
Dec 21, 2007 27.48 28.61 27.47 28.49 861,084 +1.19(+4.35%)
Dec 20, 2007 27.95 28.13 27.06 27.30 1,034,144 -0.56(-2.00%)
Dec 19, 2007 28.71 28.71 27.78 27.86 750,872 -0.59(-2.08%)
Dec 18, 2007 27.47 28.59 27.47 28.45 890,037 +1.05(+3.81%)
Dec 17, 2007 28.16 28.30 27.40 27.41 631,383 -1.03(-3.63%)
Dec 14, 2007 28.44 29.14 28.38 28.44 732,470 -0.29(-1.01%)
Dec 13, 2007 28.38 28.98 28.05 28.73 808,191 -0.03(-0.11%)
Dec 12, 2007 29.52 29.67 28.65 28.76 907,164 -0.05(-0.19%)
Dec 11, 2007 29.02 29.95 28.76 28.81 1,151,074 -0.51(-1.73%)
Dec 10, 2007 28.92 29.65 28.77 29.32 1,296,236 +0.42(+1.45%)
Dec 07, 2007 28.66 29.36 28.41 28.90 557,073 +0.22(+0.78%)
Dec 06, 2007 28.27 28.98 27.66 28.68 1,234,696 +0.39(+1.38%)
Dec 05, 2007 28.85 29.21 28.13 28.29 911,357 -0.46(-1.59%)
Dec 04, 2007 29.18 29.22 28.66 28.74 533,131 -0.64(-2.19%)
Dec 03, 2007 29.80 29.80 29.01 29.39 589,813 -0.05(-0.17%)
Nov 30, 2007 29.19 29.76 29.15 29.44 674,975 +0.55(+1.90%)
Nov 29, 2007 29.45 29.45 28.27 28.89 566,344 -0.45(-1.53%)
Nov 28, 2007 28.47 29.63 28.47 29.34 1,339,096 +1.02(+3.62%)
Nov 27, 2007 28.08 28.34 27.56 28.31 1,117,488 +0.64(+2.30%)
Nov 26, 2007 27.83 28.49 27.59 27.68 2,238,749 +0.06(+0.22%)
Nov 23, 2007 26.23 27.76 26.23 27.62 721,303 +1.47(+5.63%)
Nov 21, 2007 26.22 26.75 25.61 26.14 1,004,180 -0.34(-1.29%)
Nov 20, 2007 26.76 27.08 25.84 26.48 1,407,303 -0.08(-0.31%)
Nov 19, 2007 27.12 27.12 26.22 26.57 1,243,608 -0.91(-3.31%)
Nov 16, 2007 27.66 28.03 27.05 27.48 881,128 -0.08(-0.27%)
Nov 15, 2007 28.92 28.92 27.40 27.55 953,025 -1.15(-4.00%)
Nov 14, 2007 29.45 29.49 28.63 28.70 728,962 -0.65(-2.22%)
Nov 13, 2007 26.94 29.58 26.94 29.35 1,454,906 +2.40(+8.89%)
Nov 12, 2007 26.76 27.97 26.49 26.95 1,792,603 +0.18(+0.66%)
Nov 09, 2007 26.86 27.35 26.40 26.78 1,444,748 -0.74(-2.68%)
Nov 08, 2007 27.11 27.72 26.56 27.51 1,325,886 +0.41(+1.50%)
Nov 07, 2007 27.59 27.87 27.02 27.11 1,061,600 -0.85(-3.03%)
Nov 06, 2007 28.05 28.38 27.68 27.96 1,170,671 -0.23(-0.80%)
Nov 05, 2007 28.27 28.62 28.01 28.18 828,818 -0.73(-2.52%)
Nov 02, 2007 29.45 29.63 28.64 28.91 663,143 -0.41(-1.40%)
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.