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 30, 2013 19.91 19.91 19.25 19.33 172,300 -0.38(-1.93%)
Aug 29, 2013 19.52 19.89 19.40 19.71 394,324 +0.33(+1.70%)
Aug 28, 2013 19.38 19.95 19.32 19.38 181,447 +0.09(+0.47%)
Aug 27, 2013 19.62 19.80 19.27 19.29 459,839 -0.41(-2.08%)
Aug 26, 2013 19.80 19.99 19.63 19.70 174,227 +0.08(+0.41%)
Aug 23, 2013 19.50 19.80 19.45 19.62 472,189 +0.18(+0.93%)
Aug 22, 2013 19.37 19.75 19.30 19.44 300,628 +0.07(+0.36%)
Aug 21, 2013 19.80 20.01 19.29 19.37 302,144 -0.45(-2.27%)
Aug 20, 2013 19.83 20.50 19.79 19.82 257,655 +0.02(+0.10%)
Aug 19, 2013 20.14 20.20 19.74 19.80 421,362 -0.34(-1.69%)
Aug 16, 2013 20.00 20.28 19.86 20.14 309,561 +0.09(+0.45%)
Aug 15, 2013 20.38 20.40 19.75 20.05 387,749 -0.44(-2.15%)
Aug 14, 2013 20.73 21.00 20.48 20.49 209,525 -0.15(-0.73%)
Aug 13, 2013 21.36 21.44 20.50 20.64 348,322 -0.37(-1.76%)
Aug 12, 2013 21.81 22.04 20.78 21.01 289,435 -0.92(-4.20%)
Aug 09, 2013 22.15 22.20 21.29 21.93 241,802 -0.33(-1.48%)
Aug 08, 2013 22.85 22.85 22.00 22.26 142,148 -0.67(-2.92%)
Aug 07, 2013 22.81 22.96 22.22 22.93 200,521 +0.17(+0.75%)
Aug 06, 2013 23.25 23.25 22.63 22.76 137,330 -0.36(-1.56%)
Aug 05, 2013 22.76 23.22 22.55 23.12 250,270 +0.16(+0.70%)
Aug 02, 2013 22.96 22.96 22.63 22.96 256,214 +0.11(+0.48%)
Aug 01, 2013 22.72 22.95 22.26 22.85 216,141 +0.65(+2.93%)
Jul 31, 2013 22.20 22.68 21.90 22.20 308,540 -0.05(-0.22%)
Jul 30, 2013 22.39 22.43 22.03 22.25 119,775 +0.10(+0.45%)
Jul 29, 2013 22.22 22.45 21.88 22.15 184,959 -0.07(-0.32%)
Jul 26, 2013 22.27 22.41 22.00 22.22 137,871 -0.19(-0.85%)
Jul 25, 2013 22.31 22.56 22.22 22.41 144,191 -0.01(-0.04%)
Jul 24, 2013 22.62 22.87 22.35 22.42 470,289 -0.24(-1.06%)
Jul 23, 2013 22.80 22.83 22.56 22.66 264,211 +0.06(+0.27%)
Jul 22, 2013 21.90 22.89 21.77 22.60 443,183 +0.85(+3.91%)
Jul 19, 2013 21.19 21.79 20.92 21.75 404,472 +0.47(+2.21%)
Jul 18, 2013 20.55 21.43 20.35 21.28 395,484 +0.80(+3.91%)
Jul 17, 2013 20.46 20.95 20.42 20.48 310,016 +0.09(+0.44%)
Jul 16, 2013 20.35 20.68 20.35 20.39 455,652 +0.06(+0.30%)
Jul 15, 2013 20.15 20.40 19.92 20.33 368,077 +0.13(+0.64%)
Jul 12, 2013 20.00 20.39 19.87 20.20 483,433 +0.15(+0.75%)
Jul 11, 2013 19.19 20.20 19.06 20.05 1,443,531 +1.18(+6.25%)
Jul 10, 2013 19.13 19.34 18.77 18.87 640,029 -0.33(-1.72%)
Jul 09, 2013 19.32 19.37 19.11 19.20 1,131,278 -0.02(-0.10%)
Jul 08, 2013 19.70 19.79 18.90 19.22 914,344 -0.51(-2.58%)
Jul 05, 2013 20.11 20.32 19.22 19.73 580,249 -0.41(-2.04%)
Jul 03, 2013 20.44 20.71 20.09 20.14 397,296 -0.71(-3.41%)
Jul 02, 2013 20.46 21.00 20.40 20.85 516,808 +0.33(+1.61%)
Jul 01, 2013 20.84 21.33 20.26 20.52 597,572 -0.30(-1.44%)
Jun 28, 2013 21.71 21.77 20.59 20.82 484,773 -0.88(-4.06%)
Jun 27, 2013 21.40 21.84 21.22 21.70 422,046 +0.38(+1.78%)
Jun 26, 2013 21.41 21.79 21.25 21.32 583,246 +0.11(+0.52%)
Jun 25, 2013 20.45 21.47 20.45 21.21 636,627 +0.93(+4.59%)
Jun 24, 2013 21.46 21.50 20.05 20.28 1,037,997 -1.49(-6.84%)
Jun 21, 2013 22.87 22.87 21.44 21.77 1,009,142 -1.10(-4.81%)
Jun 20, 2013 23.62 23.71 22.49 22.87 767,098 -1.06(-4.43%)
Jun 19, 2013 24.96 24.96 23.90 23.93 212,663 -0.85(-3.43%)
Jun 18, 2013 24.11 24.95 24.10 24.78 274,946 +0.63(+2.61%)
Jun 17, 2013 24.52 24.89 24.13 24.15 226,098 -0.16(-0.66%)
Jun 14, 2013 24.66 24.84 24.18 24.31 245,570 -0.50(-2.02%)
Jun 13, 2013 24.45 24.86 24.41 24.81 215,258 +0.28(+1.14%)
Jun 12, 2013 25.15 25.15 24.53 24.53 179,059 -0.25(-1.01%)
Jun 11, 2013 24.89 25.12 24.55 24.78 329,027 -0.33(-1.31%)
Jun 10, 2013 24.67 25.35 24.33 25.11 316,346 +0.68(+2.78%)
Jun 07, 2013 24.06 25.33 24.00 24.43 535,804 +0.50(+2.09%)
Jun 06, 2013 23.57 24.33 23.02 23.93 617,086 +0.35(+1.48%)
Jun 05, 2013 24.38 24.40 23.56 23.58 298,531 -0.73(-3.00%)
Jun 04, 2013 24.75 25.18 24.25 24.31 297,209 -0.48(-1.94%)
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.