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 29, 2008 54.67 55.04 54.09 54.23 168,299 -0.69(-1.26%)
Aug 28, 2008 53.45 55.10 52.76 54.92 513,804 +1.72(+3.23%)
Aug 27, 2008 52.10 53.68 51.80 53.20 179,022 +0.74(+1.41%)
Aug 26, 2008 52.12 52.51 51.68 52.46 168,633 -0.07(-0.13%)
Aug 25, 2008 53.16 53.20 52.04 52.53 184,453 -0.94(-1.76%)
Aug 22, 2008 53.00 53.59 52.05 53.47 404,525 +1.16(+2.22%)
Aug 21, 2008 52.26 52.77 51.81 52.31 255,268 -0.75(-1.41%)
Aug 20, 2008 51.98 53.30 51.01 53.06 396,824 +1.64(+3.19%)
Aug 19, 2008 52.00 52.00 50.16 51.42 226,829 -0.45(-0.87%)
Aug 18, 2008 53.43 53.43 51.61 51.87 235,911 -0.94(-1.78%)
Aug 15, 2008 53.29 54.24 52.31 52.81 0 -0.08(-0.15%)
Aug 14, 2008 51.25 53.08 50.50 52.89 277,669 +1.74(+3.40%)
Aug 13, 2008 53.00 53.29 50.64 51.15 443,796 -1.87(-3.53%)
Aug 12, 2008 53.60 53.85 52.07 53.02 271,415 -0.73(-1.36%)
Aug 11, 2008 54.51 55.87 53.54 53.75 550,407 -0.42(-0.78%)
Aug 08, 2008 50.58 54.67 50.58 54.17 438,650 +2.75(+5.35%)
Aug 07, 2008 52.75 52.87 51.00 51.42 434,970 -2.35(-4.37%)
Aug 06, 2008 53.00 53.94 52.61 53.77 343,276 -0.43(-0.79%)
Aug 05, 2008 51.85 54.50 51.78 54.20 547,379 +2.65(+5.14%)
Aug 04, 2008 52.40 52.87 50.88 51.55 486,153 -0.45(-0.87%)
Aug 01, 2008 51.60 52.70 50.78 52.00 359,457 +0.05(+0.10%)
Jul 31, 2008 52.00 52.92 50.62 51.95 326,609 -0.76(-1.44%)
Jul 30, 2008 52.34 53.39 51.99 52.71 712,562 +1.14(+2.21%)
Jul 29, 2008 51.57 51.79 49.16 51.57 369,914 +2.80(+5.74%)
Jul 28, 2008 49.80 50.72 48.36 48.77 311,538 -0.90(-1.81%)
Jul 25, 2008 50.86 52.07 48.24 49.67 456,839 -1.25(-2.45%)
Jul 24, 2008 52.50 55.21 50.00 50.92 1,223,571 -4.05(-7.37%)
Jul 23, 2008 54.51 55.84 52.62 54.97 755,784 +0.80(+1.48%)
Jul 22, 2008 49.65 54.87 49.30 54.17 515,140 +3.51(+6.93%)
Jul 21, 2008 51.45 53.49 50.61 50.66 702,435 +0.19(+0.38%)
Jul 18, 2008 52.26 52.26 49.29 50.47 400,260 -1.16(-2.25%)
Jul 17, 2008 49.33 52.07 47.75 51.63 1,005,724 +4.51(+9.57%)
Jul 16, 2008 42.32 47.60 42.15 47.12 661,982 +3.81(+8.80%)
Jul 15, 2008 44.11 44.97 42.86 43.31 1,113,846 -1.55(-3.46%)
Jul 14, 2008 46.56 47.70 44.60 44.86 1,299,399 -1.32(-2.86%)
Jul 11, 2008 48.16 48.16 43.24 46.18 1,296,202 -2.02(-4.19%)
Jul 10, 2008 49.59 50.48 47.85 48.20 1,436,660 -1.69(-3.39%)
Jul 09, 2008 52.83 53.40 49.34 49.89 721,582 -3.29(-6.19%)
Jul 08, 2008 50.79 53.36 49.87 53.18 726,366 +1.70(+3.30%)
Jul 07, 2008 52.86 53.50 50.67 51.48 615,410 -1.44(-2.72%)
Jul 04, 2008 53.20 53.32 52.00 52.92 259,909 +0.00(+0.00%)
Jul 03, 2008 53.20 53.32 52.00 52.92 259,909 -0.15(-0.28%)
Jul 02, 2008 54.67 55.38 52.76 53.07 494,111 -1.81(-3.30%)
Jul 01, 2008 54.28 54.94 52.46 54.88 828,151 +0.20(+0.37%)
Jun 30, 2008 57.40 57.40 54.50 54.68 637,011 -2.24(-3.94%)
Jun 27, 2008 57.35 57.51 55.52 56.92 462,728 -0.44(-0.77%)
Jun 26, 2008 57.00 58.08 56.76 57.36 494,692 -1.43(-2.43%)
Jun 25, 2008 59.79 60.53 58.78 58.79 308,409 -0.36(-0.61%)
Jun 24, 2008 59.09 59.50 57.84 59.15 530,114 -0.51(-0.85%)
Jun 23, 2008 60.66 60.81 59.20 59.66 332,294 -1.14(-1.88%)
Jun 20, 2008 61.79 61.90 60.61 60.80 321,647 -1.67(-2.67%)
Jun 19, 2008 62.11 62.87 61.15 62.47 354,976 +0.00(+0.00%)
Jun 18, 2008 62.49 63.03 61.61 62.47 253,790 -0.63(-1.00%)
Jun 17, 2008 64.49 64.71 62.76 63.10 218,721 -0.69(-1.08%)
Jun 16, 2008 62.84 64.04 62.38 63.79 211,578 +0.51(+0.81%)
Jun 13, 2008 62.44 63.45 61.10 63.28 375,163 +1.76(+2.86%)
Jun 12, 2008 62.59 63.56 61.23 61.52 286,022 -0.22(-0.36%)
Jun 11, 2008 63.50 64.32 61.00 61.74 377,015 -2.14(-3.35%)
Jun 10, 2008 63.76 64.45 63.06 63.88 286,665 +0.40(+0.63%)
Jun 09, 2008 64.03 64.81 62.78 63.48 230,179 -0.70(-1.09%)
Jun 06, 2008 64.95 66.03 64.16 64.18 583,980 -1.73(-2.62%)
Jun 05, 2008 64.43 66.21 64.14 65.91 298,843 +2.13(+3.34%)
Jun 04, 2008 63.40 64.49 62.70 63.78 236,983 +0.33(+0.52%)
Jun 03, 2008 64.05 65.00 63.09 63.45 246,772 -0.32(-0.50%)
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.