Skip to main content

Alliancebernstein Holding LP (NY: AB )

40.48 -0.22 (-0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 32.11 32.43 31.62 32.36 895,605 +0.25(+0.77%)
Jan 30, 2007 32.26 32.40 31.89 32.11 1,180,963 -0.07(-0.21%)
Jan 29, 2007 32.56 32.73 32.15 32.18 1,092,432 -0.38(-1.17%)
Jan 26, 2007 32.83 32.83 32.09 32.56 829,625 +0.08(+0.23%)
Jan 25, 2007 33.55 33.91 32.22 32.49 1,541,766 +0.37(+1.15%)
Jan 24, 2007 31.77 32.16 31.75 32.12 631,406 +0.44(+1.38%)
Jan 23, 2007 31.70 32.01 31.43 31.68 714,090 +0.05(+0.15%)
Jan 22, 2007 31.74 31.74 31.24 31.63 1,039,815 +0.08(+0.24%)
Jan 19, 2007 31.34 31.78 31.30 31.56 545,381 -0.05(-0.15%)
Jan 18, 2007 31.50 31.76 31.50 31.60 1,065,985 +0.07(+0.22%)
Jan 17, 2007 31.05 31.56 31.05 31.53 1,218,825 +0.07(+0.22%)
Jan 16, 2007 31.36 31.56 31.24 31.47 740,538 -0.10(-0.33%)
Jan 12, 2007 31.50 31.63 31.20 31.57 947,666 +0.37(+1.19%)
Jan 11, 2007 30.39 31.27 30.35 31.20 1,017,822 +0.78(+2.57%)
Jan 10, 2007 30.14 30.56 29.78 30.42 959,637 +0.28(+0.92%)
Jan 09, 2007 29.77 30.32 29.46 30.14 1,045,940 +0.69(+2.34%)
Jan 08, 2007 28.99 29.53 28.99 29.45 756,685 +0.45(+1.55%)
Jan 05, 2007 29.08 29.10 28.64 29.00 472,997 -0.18(-0.63%)
Jan 04, 2007 29.10 29.24 28.74 29.18 511,973 +0.00(+0.00%)
Jan 03, 2007 28.79 29.27 28.70 29.18 982,465 +0.31(+1.06%)
Dec 29, 2006 28.86 28.95 28.76 28.88 278,676 +0.04(+0.12%)
Dec 28, 2006 28.81 28.90 28.76 28.84 191,537 +0.00(+0.00%)
Dec 27, 2006 28.59 28.91 28.54 28.84 344,934 +0.18(+0.63%)
Dec 26, 2006 28.66 28.88 28.47 28.66 229,399 -0.04(-0.13%)
Dec 22, 2006 28.65 28.74 28.42 28.70 626,395 +0.05(+0.19%)
Dec 21, 2006 28.47 28.84 28.33 28.65 870,271 +0.28(+1.00%)
Dec 20, 2006 28.32 28.47 28.26 28.36 397,830 -0.02(-0.08%)
Dec 19, 2006 28.47 28.47 28.28 28.38 316,259 -0.09(-0.32%)
Dec 18, 2006 28.40 28.77 28.30 28.47 425,948 +0.06(+0.21%)
Dec 15, 2006 28.56 28.67 28.41 28.41 399,500 -0.02(-0.06%)
Dec 14, 2006 28.24 28.61 28.06 28.43 320,157 +0.26(+0.92%)
Dec 13, 2006 28.37 28.39 27.99 28.17 408,966 -0.10(-0.37%)
Dec 12, 2006 28.31 28.46 28.10 28.28 815,427 +0.01(+0.03%)
Dec 11, 2006 28.40 28.47 28.21 28.27 596,049 -0.18(-0.64%)
Dec 08, 2006 28.70 28.89 28.33 28.45 476,338 -0.18(-0.61%)
Dec 07, 2006 28.65 29.02 28.52 28.63 620,548 -0.34(-1.18%)
Dec 06, 2006 28.88 29.78 28.81 28.97 1,995,555 +0.09(+0.31%)
Dec 05, 2006 28.07 29.10 28.07 28.88 1,543,158 +0.75(+2.68%)
Dec 04, 2006 27.57 28.34 27.57 28.13 895,605 +0.47(+1.71%)
Dec 01, 2006 27.28 27.66 27.16 27.65 1,721,611 +0.18(+0.64%)
Nov 30, 2006 27.26 27.66 27.21 27.48 464,367 +0.31(+1.15%)
Nov 29, 2006 27.07 27.25 26.99 27.16 441,538 +0.18(+0.67%)
Nov 28, 2006 26.80 27.19 26.70 26.98 814,313 +0.08(+0.28%)
Nov 27, 2006 27.63 27.63 26.68 26.91 894,213 -0.71(-2.56%)
Nov 24, 2006 27.66 27.67 27.54 27.62 103,007 -0.04(-0.16%)
Nov 22, 2006 27.65 27.72 27.41 27.66 364,701 +0.01(+0.04%)
Nov 21, 2006 27.24 27.81 27.24 27.65 426,783 -0.06(-0.21%)
Nov 20, 2006 27.50 27.81 27.44 27.70 601,060 -0.23(-0.81%)
Nov 17, 2006 28.12 28.12 27.80 27.93 326,839 -0.01(-0.03%)
Nov 16, 2006 27.64 28.05 27.46 27.94 543,989 +0.39(+1.41%)
Nov 15, 2006 27.75 27.75 27.34 27.55 642,820 -0.02(-0.07%)
Nov 14, 2006 27.14 27.60 27.05 27.57 346,326 +0.23(+0.83%)
Nov 13, 2006 27.57 27.69 27.31 27.34 593,544 +0.03(+0.12%)
Nov 10, 2006 27.17 27.55 27.12 27.31 1,101,620 -0.15(-0.55%)
Nov 09, 2006 28.09 28.15 27.39 27.46 1,015,595 -0.65(-2.33%)
Nov 08, 2006 27.97 28.23 27.87 28.11 1,015,316 -0.10(-0.37%)
Nov 07, 2006 27.65 28.42 27.57 28.22 1,467,434 +0.48(+1.74%)
Nov 06, 2006 27.30 27.86 27.29 27.74 717,431 +0.46(+1.67%)
Nov 03, 2006 27.27 27.50 27.13 27.28 814,870 +0.01(+0.04%)
Nov 02, 2006 27.21 27.43 26.81 27.27 947,944 -0.42(-1.51%)
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.