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 31, 2007 82.00 84.05 81.81 82.61 188,200 +1.21(+1.49%)
Aug 30, 2007 80.97 82.76 79.76 81.40 172,700 +0.43(+0.53%)
Aug 29, 2007 81.05 82.52 80.15 80.97 294,900 +0.57(+0.71%)
Aug 28, 2007 83.20 83.20 80.15 80.40 193,600 -3.07(-3.68%)
Aug 27, 2007 84.79 85.10 83.20 83.47 160,100 -1.04(-1.23%)
Aug 24, 2007 83.30 85.15 82.12 84.51 326,400 +0.30(+0.36%)
Aug 23, 2007 82.79 84.78 82.91 84.21 408,400 +1.42(+1.72%)
Aug 22, 2007 83.88 84.99 81.66 82.79 252,800 +0.42(+0.51%)
Aug 21, 2007 80.90 82.59 80.25 82.37 239,500 +1.70(+2.11%)
Aug 20, 2007 81.90 81.90 78.75 80.67 298,600 -0.34(-0.42%)
Aug 17, 2007 82.50 83.98 78.92 81.01 573,900 +1.74(+2.20%)
Aug 16, 2007 76.94 80.00 72.33 79.27 838,800 +2.33(+3.03%)
Aug 15, 2007 77.27 79.80 76.55 76.94 760,500 -3.24(-4.04%)
Aug 14, 2007 83.94 84.25 79.98 80.18 389,800 -3.93(-4.67%)
Aug 13, 2007 84.25 85.31 83.85 84.11 434,500 +1.06(+1.28%)
Aug 10, 2007 81.50 83.78 79.97 83.05 679,900 +0.79(+0.96%)
Aug 09, 2007 85.63 86.69 80.75 82.26 1,144,400 -6.87(-7.71%)
Aug 08, 2007 85.46 91.18 85.46 89.13 725,000 +3.25(+3.78%)
Aug 07, 2007 85.15 86.59 84.48 85.88 318,000 -0.27(-0.31%)
Aug 06, 2007 82.13 86.40 81.89 86.15 419,100 +3.87(+4.70%)
Aug 03, 2007 83.19 84.53 82.18 82.28 326,200 -2.25(-2.66%)
Aug 02, 2007 83.28 84.62 83.28 84.53 283,000 +0.79(+0.94%)
Aug 01, 2007 83.99 84.39 80.59 83.74 602,900 -0.18(-0.21%)
Jul 31, 2007 87.45 87.94 83.56 83.92 452,400 -2.55(-2.95%)
Jul 30, 2007 86.40 87.00 85.44 86.47 591,200 +0.82(+0.96%)
Jul 27, 2007 85.00 87.48 84.75 85.65 458,900 +1.52(+1.81%)
Jul 26, 2007 85.60 86.45 83.01 84.13 893,000 -1.91(-2.22%)
Jul 25, 2007 84.30 86.36 82.72 86.04 537,700 +2.54(+3.04%)
Jul 24, 2007 86.40 87.10 82.01 83.50 343,100 -3.85(-4.41%)
Jul 23, 2007 86.30 89.12 86.30 87.35 185,800 +0.92(+1.06%)
Jul 20, 2007 88.72 89.03 86.12 86.43 405,100 -2.59(-2.91%)
Jul 19, 2007 89.19 90.31 88.34 89.02 223,000 -0.10(-0.11%)
Jul 18, 2007 89.61 91.16 88.00 89.12 326,300 -0.75(-0.83%)
Jul 17, 2007 88.22 90.89 88.00 89.87 495,600 +0.00(+0.00%)
Jul 16, 2007 89.60 91.09 89.55 89.87 221,200 +0.32(+0.36%)
Jul 13, 2007 90.00 91.66 89.28 89.55 235,200 -1.07(-1.18%)
Jul 12, 2007 89.80 91.34 89.64 90.62 254,300 +1.27(+1.42%)
Jul 11, 2007 86.86 89.69 86.50 89.35 394,700 +2.30(+2.64%)
Jul 10, 2007 88.70 88.95 86.77 87.05 266,000 -1.71(-1.93%)
Jul 09, 2007 89.44 90.59 88.74 88.76 300,700 -1.38(-1.53%)
Jul 06, 2007 88.00 90.25 87.70 90.14 301,000 +1.48(+1.67%)
Jul 05, 2007 89.82 89.82 88.44 88.66 130,000 -0.66(-0.74%)
Jul 03, 2007 88.99 89.64 88.64 89.32 142,000 +0.66(+0.74%)
Jul 02, 2007 86.75 88.77 86.55 88.66 213,200 +1.57(+1.80%)
Jun 29, 2007 87.79 88.20 86.08 87.09 300,900 -1.00(-1.14%)
Jun 28, 2007 87.37 88.60 86.96 88.09 286,900 +1.10(+1.26%)
Jun 27, 2007 83.40 87.00 83.30 86.99 496,100 +2.99(+3.56%)
Jun 26, 2007 83.53 84.84 82.90 84.00 535,100 -0.33(-0.39%)
Jun 25, 2007 85.05 86.53 83.61 84.33 315,900 -0.97(-1.14%)
Jun 22, 2007 86.17 87.91 85.03 85.30 224,000 -1.80(-2.07%)
Jun 21, 2007 86.98 88.04 86.46 87.10 334,000 -0.13(-0.15%)
Jun 20, 2007 90.05 90.05 87.23 87.23 418,600 -0.86(-0.98%)
Jun 19, 2007 86.06 88.26 84.12 88.09 921,500 +1.56(+1.80%)
Jun 18, 2007 87.54 87.98 85.40 86.53 666,300 -1.77(-2.00%)
Jun 15, 2007 90.50 90.96 84.26 88.30 2,800,100 -3.43(-3.74%)
Jun 14, 2007 91.70 92.00 91.24 91.73 254,700 +0.03(+0.03%)
Jun 13, 2007 90.90 91.93 90.90 91.70 191,800 +1.55(+1.72%)
Jun 12, 2007 90.09 91.58 88.93 90.15 366,600 +0.06(+0.07%)
Jun 11, 2007 87.62 90.40 87.40 90.09 276,500 +2.48(+2.83%)
Jun 08, 2007 88.59 88.78 86.95 87.61 331,000 -0.58(-0.66%)
Jun 07, 2007 89.11 89.66 87.80 88.19 276,900 -0.91(-1.02%)
Jun 06, 2007 89.36 89.59 88.95 89.10 234,600 -1.10(-1.22%)
Jun 05, 2007 90.25 91.95 90.04 90.20 279,100 -1.61(-1.75%)
Jun 04, 2007 92.08 92.08 91.28 91.81 116,100 -0.18(-0.20%)
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.