Skip to main content

Alliancebernstein Holding LP (NY: AB )

41.11 +0.18 (+0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.028 8.154 7.902 8.150 1,297,464 +0.08(+1.02%)
Aug 28, 2009 7.974 8.082 7.931 8.068 1,763,780 +0.20(+2.60%)
Aug 27, 2009 7.640 7.899 7.496 7.863 1,623,991 +0.26(+3.35%)
Aug 26, 2009 7.629 7.651 7.500 7.608 948,985 -0.01(-0.14%)
Aug 25, 2009 7.439 7.647 7.439 7.619 1,846,342 +0.20(+2.66%)
Aug 24, 2009 7.651 7.741 7.382 7.421 1,366,685 -0.14(-1.90%)
Aug 21, 2009 7.723 7.902 7.507 7.565 1,883,812 -0.09(-1.13%)
Aug 20, 2009 7.385 7.683 7.346 7.651 1,275,521 +0.32(+4.31%)
Aug 19, 2009 7.288 7.504 7.288 7.335 750,752 -0.08(-1.02%)
Aug 18, 2009 7.378 7.581 7.364 7.410 773,383 -0.11(-1.48%)
Aug 17, 2009 7.611 7.615 7.371 7.522 995,645 -0.33(-4.17%)
Aug 14, 2009 7.874 7.874 7.726 7.848 912,749 +0.00(+0.00%)
Aug 13, 2009 7.773 7.874 7.593 7.848 1,347,768 +0.26(+3.36%)
Aug 12, 2009 7.428 7.690 7.397 7.593 1,661,071 +0.17(+2.22%)
Aug 11, 2009 7.522 7.522 7.306 7.428 1,099,607 -0.16(-2.13%)
Aug 10, 2009 7.655 7.687 7.475 7.590 1,105,823 -0.10(-1.35%)
Aug 07, 2009 7.597 7.802 7.281 7.694 2,641,660 +0.04(+0.52%)
Aug 06, 2009 7.640 7.769 7.586 7.655 1,531,441 +0.00(+0.05%)
Aug 05, 2009 7.382 7.719 7.335 7.651 2,049,920 +0.32(+4.41%)
Aug 04, 2009 7.435 7.608 7.324 7.328 2,195,486 -0.10(-1.35%)
Aug 03, 2009 7.522 7.554 7.371 7.428 4,300,421 +0.01(+0.19%)
Jul 31, 2009 7.647 7.672 7.152 7.414 4,795,443 -0.36(-4.67%)
Jul 30, 2009 7.942 8.053 7.769 7.777 5,105,125 -0.07(-0.92%)
Jul 29, 2009 8.118 8.226 7.816 7.848 2,105,363 -0.27(-3.32%)
Jul 28, 2009 8.387 8.412 8.046 8.118 889,280 -0.29(-3.50%)
Jul 27, 2009 8.384 8.499 8.247 8.412 1,094,955 +0.15(+1.83%)
Jul 24, 2009 8.068 8.280 8.010 8.262 1,105 +0.05(+0.57%)
Jul 23, 2009 7.820 8.283 7.795 8.215 2,425,387 +0.40(+5.15%)
Jul 22, 2009 7.884 8.050 7.698 7.813 2,237,430 -0.14(-1.72%)
Jul 21, 2009 7.996 8.078 7.870 7.949 1,824,162 +0.03(+0.32%)
Jul 20, 2009 7.669 7.960 7.620 7.924 1,814,282 +0.33(+4.30%)
Jul 17, 2009 7.479 7.651 7.439 7.597 742,885 +0.06(+0.81%)
Jul 16, 2009 7.338 7.593 7.222 7.536 981,477 +0.10(+1.40%)
Jul 15, 2009 7.184 7.583 7.055 7.432 1,651,405 +0.44(+6.27%)
Jul 14, 2009 6.778 7.008 6.670 6.994 2,163,184 +0.35(+5.24%)
Jul 13, 2009 6.652 6.735 6.462 6.645 4,580,467 +0.14(+2.21%)
Jul 10, 2009 6.469 6.548 6.430 6.501 1,008,643 +0.04(+0.56%)
Jul 09, 2009 6.624 6.645 6.405 6.466 1,063,440 -0.09(-1.42%)
Jul 08, 2009 6.670 6.817 6.512 6.559 1,053,073 -0.13(-1.88%)
Jul 07, 2009 6.915 6.915 6.645 6.685 828,929 -0.20(-2.97%)
Jul 06, 2009 7.137 7.184 6.796 6.889 1,441,599 -0.37(-5.10%)
Jul 02, 2009 7.141 7.259 6.997 7.259 888,587 -0.08(-1.13%)
Jul 01, 2009 7.213 7.360 7.180 7.342 565,481 +0.13(+1.74%)
Jun 30, 2009 7.231 7.288 6.947 7.216 947,524 +0.03(+0.40%)
Jun 29, 2009 7.186 7.282 7.083 7.188 1,012,170 +0.06(+0.86%)
Jun 26, 2009 6.774 7.216 6.753 7.126 1,000,784 +0.33(+4.86%)
Jun 25, 2009 6.979 7.008 6.796 6.796 1,232,330 -0.19(-2.67%)
Jun 24, 2009 6.976 7.270 6.886 6.983 835,354 +0.09(+1.36%)
Jun 23, 2009 6.771 6.999 6.706 6.889 946,012 +0.09(+1.32%)
Jun 22, 2009 7.202 7.241 6.789 6.800 1,171,740 -0.52(-7.11%)
Jun 19, 2009 7.450 7.540 7.231 7.320 825,555 -0.02(-0.29%)
Jun 18, 2009 7.320 7.446 7.256 7.342 565,545 +0.09(+1.29%)
Jun 17, 2009 7.338 7.403 7.123 7.249 526,291 -0.11(-1.56%)
Jun 16, 2009 7.615 7.672 7.170 7.364 1,388,662 -0.25(-3.30%)
Jun 15, 2009 8.003 8.003 7.410 7.615 2,518,160 -0.46(-5.74%)
Jun 12, 2009 7.945 8.125 7.920 8.078 1,121,570 +0.10(+1.26%)
Jun 11, 2009 7.823 8.082 7.669 7.978 1,028,771 +0.24(+3.06%)
Jun 10, 2009 7.936 8.007 7.629 7.741 1,322,673 -0.10(-1.33%)
Jun 09, 2009 7.611 7.881 7.583 7.845 992,170 +0.27(+3.56%)
Jun 08, 2009 7.360 7.629 7.292 7.575 1,283,806 +0.08(+1.05%)
Jun 05, 2009 7.353 7.866 7.274 7.496 2,961,509 +0.25(+3.42%)
Jun 04, 2009 7.148 7.306 7.080 7.249 1,018,799 +0.08(+1.15%)
Jun 03, 2009 7.249 7.249 6.976 7.166 1,056,427 -0.08(-1.09%)
Jun 02, 2009 7.328 7.439 7.223 7.245 1,945,552 -0.14(-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.