Skip to main content

Alliancebernstein Holding LP (NY: AB )

39.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.924 9.222 8.868 8.924 10,107 -0.28(-3.03%)
Aug 30, 2010 9.339 9.339 9.098 9.203 756,502 -0.09(-0.97%)
Aug 27, 2010 9.294 9.339 9.011 9.294 741,640 +0.16(+1.78%)
Aug 26, 2010 9.219 9.422 9.060 9.132 905,395 -0.03(-0.33%)
Aug 25, 2010 9.188 9.215 9.019 9.162 1,281,079 -0.12(-1.30%)
Aug 24, 2010 9.317 9.445 9.185 9.283 1,029,698 -0.17(-1.80%)
Aug 23, 2010 9.422 9.532 9.385 9.452 654,118 +0.02(+0.20%)
Aug 20, 2010 9.502 9.566 9.317 9.434 1,045,615 -0.07(-0.75%)
Aug 19, 2010 9.713 9.713 9.494 9.505 842,042 -0.21(-2.14%)
Aug 18, 2010 9.769 9.781 9.622 9.713 1,010,636 +0.02(+0.16%)
Aug 17, 2010 9.652 9.845 9.649 9.698 1,011,240 +0.07(+0.71%)
Aug 16, 2010 9.720 9.845 9.554 9.630 1,340,428 -0.22(-2.26%)
Aug 13, 2010 9.852 9.958 9.725 9.852 795,742 +0.07(+0.69%)
Aug 12, 2010 9.720 9.822 9.656 9.785 676,194 -0.06(-0.58%)
Aug 11, 2010 10.000 10.07 9.811 9.841 645,747 -0.33(-3.23%)
Aug 10, 2010 10.31 10.36 10.15 10.17 477,428 -0.24(-2.28%)
Aug 09, 2010 10.02 10.56 10.02 10.41 1,258,683 +0.44(+4.46%)
Aug 06, 2010 9.963 10.22 9.870 9.963 868,856 -0.15(-1.48%)
Aug 05, 2010 10.03 10.21 9.944 10.11 768,475 +0.15(+1.50%)
Aug 04, 2010 9.918 10.02 9.903 9.963 1,497,227 +0.15(+1.52%)
Aug 03, 2010 10.06 10.07 9.799 9.814 1,319,377 -0.20(-2.01%)
Aug 02, 2010 9.926 10.21 9.709 10.02 1,865,216 +0.06(+0.60%)
Jul 30, 2010 9.956 10.34 9.847 9.956 1,704,849 -0.25(-2.41%)
Jul 29, 2010 10.14 10.44 10.08 10.20 667,318 +0.07(+0.66%)
Jul 28, 2010 10.24 10.37 10.09 10.13 352,640 -0.17(-1.63%)
Jul 27, 2010 9.986 10.38 9.986 10.30 944,884 +0.29(+2.95%)
Jul 26, 2010 9.933 10.26 9.903 10.01 898,991 +0.03(+0.30%)
Jul 23, 2010 10.14 10.24 9.907 9.978 1,432,516 -0.18(-1.80%)
Jul 22, 2010 9.944 10.29 9.944 10.16 946,246 +0.31(+3.14%)
Jul 21, 2010 10.24 10.25 9.795 9.851 1,027,336 -0.23(-2.26%)
Jul 20, 2010 9.859 10.08 9.774 10.08 883,022 +0.06(+0.60%)
Jul 19, 2010 10.35 10.38 9.888 10.02 625,265 -0.33(-3.21%)
Jul 16, 2010 10.35 10.49 10.21 10.35 434,058 -0.19(-1.81%)
Jul 15, 2010 10.67 10.69 10.40 10.54 382,794 -0.09(-0.84%)
Jul 14, 2010 10.74 10.75 10.51 10.63 554,323 -0.12(-1.08%)
Jul 13, 2010 10.78 10.87 10.66 10.75 926,361 +0.15(+1.41%)
Jul 12, 2010 10.27 10.65 9.997 10.60 1,130,785 +0.29(+2.82%)
Jul 09, 2010 10.31 10.31 9.963 10.31 857,190 +0.25(+2.52%)
Jul 08, 2010 9.732 10.15 9.732 10.05 667,069 +0.36(+3.74%)
Jul 07, 2010 9.347 9.762 9.329 9.691 888,057 +0.40(+4.30%)
Jul 06, 2010 9.489 9.768 9.224 9.291 846,452 -0.13(-1.35%)
Jul 02, 2010 9.418 9.579 9.262 9.418 579,999 +0.03(+0.36%)
Jul 01, 2010 9.385 9.773 9.127 9.385 1,932,398 -0.26(-2.67%)
Jun 30, 2010 9.896 10.07 9.620 9.642 1,041,148 -0.30(-3.00%)
Jun 29, 2010 10.20 10.20 9.739 9.941 1,586,795 -0.50(-4.82%)
Jun 25, 2010 10.44 10.59 10.26 10.44 847,428 -0.09(-0.85%)
Jun 24, 2010 10.82 10.83 10.49 10.53 850,341 -0.40(-3.68%)
Jun 23, 2010 10.81 10.95 10.65 10.94 623,220 +0.18(+1.63%)
Jun 22, 2010 10.99 11.07 10.68 10.76 560,436 -0.13(-1.20%)
Jun 21, 2010 11.15 11.17 10.71 10.89 839,999 -0.08(-0.71%)
Jun 18, 2010 10.97 11.05 10.88 10.97 627,476 +0.07(+0.65%)
Jun 17, 2010 10.82 10.92 10.75 10.90 601,580 +0.08(+0.76%)
Jun 16, 2010 10.69 10.82 10.62 10.82 663,652 +0.15(+1.40%)
Jun 15, 2010 10.80 10.82 10.61 10.67 625,048 +0.02(+0.21%)
Jun 14, 2010 10.74 10.81 10.56 10.65 727,436 -0.01(-0.11%)
Jun 11, 2010 10.62 10.71 10.35 10.66 1,085,777 +0.21(+2.00%)
Jun 10, 2010 10.22 10.52 10.22 10.45 754,950 +0.26(+2.53%)
Jun 09, 2010 10.37 10.47 10.15 10.19 1,068,424 -0.14(-1.37%)
Jun 08, 2010 10.37 10.50 10.04 10.33 823,705 +0.03(+0.33%)
Jun 07, 2010 10.54 10.54 10.20 10.30 1,536,330 -0.21(-1.95%)
Jun 04, 2010 10.50 10.71 10.35 10.50 844,758 -0.12(-1.09%)
Jun 03, 2010 10.75 10.80 10.50 10.62 575,052 -0.01(-0.07%)
Jun 02, 2010 10.65 10.70 10.48 10.63 6,431 +0.04(+0.39%)
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.