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 (%)
Jan 31, 2013 8.946 8.994 8.863 8.911 880,472 -0.06(-0.68%)
Jan 30, 2013 8.946 9.016 8.933 8.972 649,568 +0.01(+0.15%)
Jan 29, 2013 8.902 8.994 8.788 8.959 501,148 +0.06(+0.69%)
Jan 28, 2013 9.099 9.108 8.867 8.898 753,018 -0.13(-1.45%)
Jan 25, 2013 8.990 9.108 8.970 9.029 677,703 +0.06(+0.63%)
Jan 24, 2013 8.964 9.047 8.885 8.972 709,263 -0.00(-0.05%)
Jan 23, 2013 9.016 9.069 8.920 8.977 495,351 -0.01(-0.10%)
Jan 22, 2013 8.815 9.069 8.758 8.986 762,335 +0.21(+2.45%)
Jan 18, 2013 8.754 8.771 8.727 8.771 723,428 +0.01(+0.15%)
Jan 17, 2013 8.736 8.793 8.719 8.758 1,009,497 +0.04(+0.45%)
Jan 16, 2013 8.684 8.784 8.599 8.719 663,661 +0.01(+0.10%)
Jan 15, 2013 8.736 8.736 8.640 8.710 882,583 -0.04(-0.45%)
Jan 14, 2013 8.736 8.811 8.684 8.749 868,033 +0.00(+0.05%)
Jan 11, 2013 8.627 8.822 8.579 8.745 1,366,808 +0.18(+2.15%)
Jan 10, 2013 8.509 8.679 8.500 8.561 770,451 +0.09(+1.03%)
Jan 09, 2013 8.368 8.533 8.360 8.474 1,225,266 +0.11(+1.26%)
Jan 08, 2013 8.403 8.425 8.294 8.368 755,424 -0.04(-0.42%)
Jan 07, 2013 8.207 8.482 8.150 8.403 1,782,855 +0.23(+2.78%)
Jan 04, 2013 7.948 8.224 7.929 8.176 2,809,728 +0.30(+3.84%)
Jan 03, 2013 7.909 8.005 7.834 7.874 583,120 +0.00(+0.00%)
Jan 02, 2013 7.804 7.887 7.629 7.874 948,658 +0.25(+3.21%)
Dec 31, 2012 7.607 7.734 7.534 7.629 486,388 -0.02(-0.29%)
Dec 28, 2012 7.371 7.694 7.314 7.651 878,080 +0.23(+3.13%)
Dec 27, 2012 7.384 7.506 7.362 7.419 394,204 +0.03(+0.36%)
Dec 26, 2012 7.432 7.492 7.344 7.392 429,474 -0.06(-0.76%)
Dec 24, 2012 7.301 7.589 7.224 7.449 813,156 +0.13(+1.73%)
Dec 21, 2012 7.344 7.445 7.230 7.322 998,549 -0.11(-1.47%)
Dec 20, 2012 7.397 7.541 7.366 7.432 766,302 +0.05(+0.71%)
Dec 19, 2012 7.458 7.519 7.371 7.379 622,592 -0.12(-1.63%)
Dec 18, 2012 7.261 7.511 7.244 7.502 1,173,258 +0.24(+3.25%)
Dec 17, 2012 7.340 7.423 7.222 7.266 1,171,946 -0.09(-1.19%)
Dec 14, 2012 7.528 7.528 7.321 7.353 915,792 -0.09(-1.18%)
Dec 13, 2012 7.397 7.484 7.304 7.441 1,084,168 +0.01(+0.18%)
Dec 12, 2012 7.541 7.541 7.296 7.427 1,548,990 +0.09(+1.19%)
Dec 11, 2012 7.344 7.414 7.279 7.340 857,585 -0.00(-0.06%)
Dec 10, 2012 7.344 7.419 7.230 7.344 1,074,307 -0.03(-0.36%)
Dec 07, 2012 7.427 7.511 7.253 7.371 752,621 -0.07(-0.94%)
Dec 06, 2012 7.550 7.554 7.261 7.441 1,559,498 -0.11(-1.45%)
Dec 05, 2012 7.734 7.738 7.519 7.550 1,954,992 -0.22(-2.87%)
Dec 04, 2012 7.808 7.874 7.721 7.773 214,923 +0.08(+1.02%)
Nov 30, 2012 7.848 7.878 7.659 7.694 552,317 -0.16(-2.01%)
Nov 29, 2012 7.891 7.922 7.821 7.852 600,409 -0.01(-0.11%)
Nov 28, 2012 7.848 7.922 7.799 7.861 674,696 -0.05(-0.66%)
Nov 27, 2012 7.891 7.959 7.848 7.913 1,098,048 -0.03(-0.33%)
Nov 26, 2012 7.922 7.988 7.861 7.940 1,866,080 -0.04(-0.55%)
Nov 23, 2012 7.878 8.005 7.826 7.983 507,380 +0.11(+1.39%)
Nov 21, 2012 7.563 7.874 7.480 7.874 2,190,081 +0.40(+5.33%)
Nov 20, 2012 7.266 7.568 7.191 7.476 601,465 +0.20(+2.71%)
Nov 19, 2012 7.007 7.331 7.003 7.279 605,134 +0.29(+4.13%)
Nov 16, 2012 6.959 6.999 6.863 6.990 476,010 +0.05(+0.69%)
Nov 15, 2012 7.174 7.270 6.893 6.942 881,461 -0.28(-3.88%)
Nov 14, 2012 7.235 7.344 7.073 7.222 892,615 -0.04(-0.60%)
Nov 13, 2012 7.213 7.388 7.117 7.266 1,145,660 +0.07(+1.03%)
Nov 12, 2012 7.034 7.209 6.950 7.191 1,255,670 +0.16(+2.30%)
Nov 09, 2012 6.985 7.073 6.955 7.029 486,294 +0.01(+0.19%)
Nov 08, 2012 7.104 7.222 7.003 7.016 980,110 -0.10(-1.41%)
Nov 07, 2012 7.204 7.233 7.090 7.117 426,008 -0.18(-2.40%)
Nov 06, 2012 7.244 7.301 7.213 7.292 969,162 +0.04(+0.60%)
Nov 05, 2012 7.235 7.296 7.156 7.248 430,859 +0.00(+0.06%)
Nov 02, 2012 7.235 7.388 7.195 7.244 637,089 +0.04(+0.61%)
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.