Skip to main content

Alliancebernstein Holding LP (NY: AB )

40.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.236 6.473 6.196 6.293 4,087,636 +0.19(+3.12%)
Apr 29, 2009 5.582 6.185 5.413 6.103 4,681,548 +0.60(+10.97%)
Apr 28, 2009 5.611 5.639 5.438 5.499 1,949,600 -0.18(-3.22%)
Apr 27, 2009 5.632 5.747 5.524 5.683 2,346,428 -0.17(-2.89%)
Apr 24, 2009 5.787 5.970 5.704 5.851 1,948,909 -0.02(-0.31%)
Apr 23, 2009 6.117 6.288 5.629 5.869 9,070,723 -0.91(-13.45%)
Apr 22, 2009 6.868 7.033 6.656 6.782 2,087,003 -0.14(-2.07%)
Apr 21, 2009 6.602 7.040 6.408 6.925 1,734,963 +0.15(+2.28%)
Apr 20, 2009 6.950 6.950 6.577 6.771 2,785,703 -0.41(-5.75%)
Apr 17, 2009 6.907 7.342 6.753 7.184 2,511,471 +0.39(+5.76%)
Apr 16, 2009 6.886 6.968 6.688 6.792 1,589,258 -0.09(-1.36%)
Apr 15, 2009 6.649 6.929 6.649 6.886 1,230,340 +0.08(+1.21%)
Apr 14, 2009 6.832 7.096 6.717 6.803 2,167,001 -0.10(-1.46%)
Apr 13, 2009 6.760 7.137 6.678 6.904 2,202,869 +0.15(+2.23%)
Apr 09, 2009 6.268 7.044 6.211 6.753 3,972,059 +0.80(+13.46%)
Apr 08, 2009 5.945 6.060 5.690 5.952 1,485,310 +0.17(+2.86%)
Apr 07, 2009 5.912 5.963 5.747 5.787 2,821,803 -0.23(-3.88%)
Apr 06, 2009 5.963 6.103 5.808 6.020 2,056,521 -0.06(-1.00%)
Apr 03, 2009 5.833 6.196 5.817 6.081 2,167,251 +0.22(+3.67%)
Apr 02, 2009 5.700 6.207 5.698 5.866 2,598,453 +0.41(+7.43%)
Apr 01, 2009 5.169 5.623 5.129 5.460 1,190,568 +0.17(+3.26%)
Mar 31, 2009 5.133 5.424 5.079 5.287 1,129,106 +0.29(+5.75%)
Mar 30, 2009 5.456 5.456 4.961 5.000 1,383,308 -0.83(-14.23%)
Mar 26, 2009 5.661 5.866 5.568 5.830 2,233,385 +0.30(+5.39%)
Mar 25, 2009 5.489 6.149 5.348 5.532 4,003,026 +0.18(+3.29%)
Mar 24, 2009 5.284 5.611 5.115 5.356 2,456,467 -0.21(-3.81%)
Mar 23, 2009 4.961 5.596 4.867 5.568 2,607,334 +1.07(+23.80%)
Mar 20, 2009 4.713 4.809 4.454 4.497 1,024,258 -0.25(-5.22%)
Mar 19, 2009 5.262 5.262 4.709 4.745 1,890,657 -0.36(-7.10%)
Mar 18, 2009 4.813 5.340 4.777 5.108 2,328,279 +0.32(+6.68%)
Mar 17, 2009 4.670 4.806 4.447 4.788 1,334,892 +0.14(+3.09%)
Mar 16, 2009 4.785 5.223 4.630 4.644 2,549,444 -0.11(-2.27%)
Mar 13, 2009 4.881 5.075 4.634 4.752 0 -0.05(-0.97%)
Mar 12, 2009 4.393 4.846 4.188 4.799 2,045,975 +0.39(+8.79%)
Mar 11, 2009 4.203 4.598 4.052 4.411 3,504,936 +0.28(+6.88%)
Mar 10, 2009 3.908 4.185 3.718 4.127 1,995,585 +0.44(+11.88%)
Mar 09, 2009 3.772 3.922 3.635 3.689 2,135,622 -0.17(-4.46%)
Mar 06, 2009 3.779 3.948 3.711 3.861 0 +0.14(+3.76%)
Mar 05, 2009 4.102 4.102 3.664 3.721 1,174,830 -0.45(-10.69%)
Mar 04, 2009 4.052 4.292 3.922 4.167 1,615,717 +0.13(+3.20%)
Mar 02, 2009 4.206 4.267 3.973 4.037 1,558,849 -0.33(-7.64%)
Feb 27, 2009 4.415 4.558 4.285 4.371 0 -0.23(-5.00%)
Feb 26, 2009 4.838 5.011 4.529 4.601 1,359,792 -0.05(-1.16%)
Feb 25, 2009 4.741 4.831 4.382 4.655 1,274,184 -0.10(-2.19%)
Feb 24, 2009 4.310 4.810 4.221 4.759 2,538,353 +0.45(+10.51%)
Feb 23, 2009 4.594 4.626 4.239 4.307 1,847,444 -0.22(-4.77%)
Feb 20, 2009 4.565 4.637 4.206 4.522 4,786,253 -0.15(-3.15%)
Feb 19, 2009 5.090 5.137 4.630 4.670 1,734,871 -0.34(-6.74%)
Feb 18, 2009 5.154 5.295 4.892 5.007 1,816,932 -0.08(-1.48%)
Feb 17, 2009 5.388 5.388 5.047 5.083 1,769,485 -0.38(-7.03%)
Feb 13, 2009 5.693 5.808 5.388 5.467 1,317,241 -0.14(-2.44%)
Feb 12, 2009 5.639 5.639 5.388 5.603 1,551,758 +0.00(+0.00%)
Feb 11, 2009 5.690 5.851 5.478 5.603 2,342,046 -0.03(-0.57%)
Feb 10, 2009 6.394 6.412 5.582 5.636 1,770,448 -0.67(-10.65%)
Feb 09, 2009 6.315 6.448 6.160 6.308 764,883 +0.07(+1.15%)
Feb 06, 2009 6.074 6.455 6.074 6.236 1,400,212 +0.19(+3.09%)
Feb 05, 2009 5.819 6.232 5.819 6.049 951,772 +0.11(+1.88%)
Feb 04, 2009 6.106 6.226 5.837 5.938 1,373,790 -0.21(-3.45%)
Feb 03, 2009 5.999 6.239 5.792 6.149 1,254,585 +0.16(+2.64%)
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.