Skip to main content

Alliancebernstein Holding LP (NY: AB )

40.35 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.507 5.507 5.418 5.431 390,555 -0.09(-1.68%)
May 30, 2012 5.624 5.624 5.507 5.523 269,286 -0.16(-2.81%)
May 29, 2012 5.683 5.742 5.624 5.683 212,548 +0.05(+0.90%)
May 25, 2012 5.692 5.713 5.553 5.633 527,985 -0.08(-1.40%)
May 24, 2012 5.658 5.792 5.608 5.713 576,667 +0.10(+1.80%)
May 23, 2012 5.616 5.667 5.448 5.612 460,003 -0.07(-1.19%)
May 22, 2012 5.789 5.818 5.671 5.679 342,536 -0.12(-2.10%)
May 21, 2012 5.801 5.867 5.717 5.801 243,019 +0.00(+0.00%)
May 18, 2012 5.944 5.965 5.789 5.801 313,652 -0.16(-2.61%)
May 17, 2012 6.058 6.142 5.923 5.957 439,166 -0.12(-1.94%)
May 16, 2012 6.138 6.298 6.058 6.075 329,474 -0.06(-1.03%)
May 15, 2012 6.193 6.218 6.054 6.138 434,074 -0.10(-1.62%)
May 14, 2012 6.138 6.285 6.125 6.239 426,261 +0.03(+0.41%)
May 11, 2012 6.205 6.325 6.121 6.214 355,260 -0.03(-0.40%)
May 10, 2012 6.041 6.391 5.970 6.239 810,584 +0.25(+4.15%)
May 09, 2012 5.869 6.041 5.848 5.991 308,108 +0.09(+1.57%)
May 08, 2012 5.898 5.948 5.844 5.898 361,945 -0.02(-0.35%)
May 07, 2012 5.778 5.956 5.733 5.919 429,050 +0.10(+1.70%)
May 04, 2012 5.803 5.857 5.638 5.820 476,550 +0.03(+0.50%)
May 03, 2012 5.820 5.952 5.720 5.791 873,650 +0.02(+0.36%)
May 02, 2012 5.935 5.993 5.758 5.770 531,996 -0.03(-0.50%)
May 01, 2012 5.811 5.894 5.758 5.799 708,925 -0.02(-0.43%)
Apr 30, 2012 5.807 5.865 5.683 5.824 808,682 -0.02(-0.28%)
Apr 27, 2012 5.919 5.927 5.820 5.840 315,602 -0.08(-1.33%)
Apr 26, 2012 5.919 5.923 5.844 5.919 323,958 -0.00(-0.07%)
Apr 25, 2012 5.948 5.973 5.869 5.923 324,849 +0.02(+0.28%)
Apr 24, 2012 5.828 5.993 5.824 5.906 315,810 +0.09(+1.56%)
Apr 23, 2012 5.811 5.836 5.787 5.815 506,544 -0.08(-1.33%)
Apr 20, 2012 5.849 5.977 5.815 5.894 256,406 +0.07(+1.13%)
Apr 19, 2012 5.902 5.911 5.807 5.828 261,250 -0.09(-1.47%)
Apr 18, 2012 6.026 6.072 5.857 5.915 371,113 -0.15(-2.52%)
Apr 17, 2012 6.117 6.196 5.989 6.068 320,847 -0.03(-0.47%)
Apr 16, 2012 6.167 6.245 6.044 6.097 235,790 -0.02(-0.27%)
Apr 13, 2012 5.973 6.216 5.811 6.113 771,108 +0.10(+1.72%)
Apr 12, 2012 5.939 6.035 5.787 6.010 517,944 +0.06(+1.04%)
Apr 11, 2012 5.964 5.968 5.906 5.948 258,071 +0.04(+0.70%)
Apr 10, 2012 6.109 6.270 5.849 5.906 771,399 -0.19(-3.05%)
Apr 09, 2012 6.125 6.187 6.068 6.092 435,691 -0.12(-1.93%)
Apr 05, 2012 6.303 6.373 6.212 6.212 403,354 -0.12(-1.96%)
Apr 04, 2012 6.369 6.423 6.241 6.336 424,550 -0.10(-1.54%)
Apr 03, 2012 6.427 6.547 6.390 6.435 521,583 -0.02(-0.26%)
Apr 02, 2012 6.415 6.522 6.378 6.452 550,783 +0.00(+0.00%)
Mar 30, 2012 6.398 6.510 6.311 6.452 614,720 +0.14(+2.16%)
Mar 29, 2012 6.382 6.382 6.262 6.316 263,466 -0.12(-1.93%)
Mar 28, 2012 6.514 6.532 6.353 6.440 334,200 -0.03(-0.45%)
Mar 27, 2012 6.510 6.547 6.469 6.469 382,360 -0.06(-0.95%)
Mar 26, 2012 6.407 6.572 6.349 6.531 716,597 +0.16(+2.46%)
Mar 23, 2012 6.105 6.402 6.105 6.373 760,635 +0.26(+4.33%)
Mar 22, 2012 6.233 6.245 6.043 6.109 691,367 -0.19(-2.95%)
Mar 21, 2012 6.287 6.398 6.249 6.295 472,723 +0.05(+0.79%)
Mar 20, 2012 6.179 6.262 6.179 6.245 554,071 +0.02(+0.40%)
Mar 19, 2012 6.233 6.303 6.113 6.221 565,510 +0.02(+0.33%)
Mar 16, 2012 6.187 6.241 6.142 6.200 527,888 -0.01(-0.20%)
Mar 15, 2012 6.233 6.316 6.192 6.212 1,035,513 -0.03(-0.46%)
Mar 14, 2012 6.448 6.448 6.150 6.241 768,048 -0.22(-3.39%)
Mar 13, 2012 6.415 6.489 6.322 6.460 963,969 +0.10(+1.49%)
Mar 12, 2012 6.295 6.411 6.237 6.365 671,373 -0.04(-0.65%)
Mar 09, 2012 6.328 6.425 6.283 6.407 1,226,809 +0.08(+1.24%)
Mar 08, 2012 6.192 6.332 6.148 6.328 1,046,522 +0.18(+2.89%)
Mar 07, 2012 5.993 6.187 5.857 6.150 1,104,058 +0.22(+3.69%)
Mar 06, 2012 6.001 6.001 5.890 5.931 636,860 -0.12(-2.05%)
Mar 05, 2012 5.857 6.088 5.752 6.055 1,108,493 +0.17(+2.95%)
Mar 02, 2012 5.931 5.939 5.778 5.882 545,034 -0.03(-0.49%)
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.