Skip to main content

Alliancebernstein Holding LP (NY: AB )

40.35 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.40 14.71 14.37 14.55 436,808 +0.01(+0.07%)
Aug 28, 2015 14.38 14.75 14.37 14.54 366,371 +0.12(+0.81%)
Aug 27, 2015 14.42 14.66 14.12 14.42 655,173 +0.33(+2.34%)
Aug 26, 2015 13.79 14.16 13.58 14.09 438,422 +0.56(+4.17%)
Aug 25, 2015 13.75 14.02 13.42 13.53 473,174 +0.13(+0.95%)
Aug 24, 2015 13.19 13.43 11.71 13.40 1,357,350 -0.49(-3.56%)
Aug 21, 2015 14.40 14.40 13.85 13.89 613,102 -0.64(-4.39%)
Aug 20, 2015 14.82 14.86 14.46 14.53 564,578 -0.39(-2.60%)
Aug 19, 2015 15.05 15.19 14.84 14.92 492,330 -0.14(-0.95%)
Aug 18, 2015 15.21 15.33 15.01 15.07 508,651 -0.30(-1.94%)
Aug 17, 2015 15.20 15.45 15.05 15.36 362,203 +0.14(+0.94%)
Aug 14, 2015 15.06 15.31 14.97 15.22 441,950 +0.22(+1.45%)
Aug 13, 2015 14.89 15.16 14.74 15.00 564,078 +0.15(+1.04%)
Aug 12, 2015 14.94 14.95 14.51 14.85 681,156 -0.24(-1.59%)
Aug 11, 2015 15.08 15.46 15.07 15.09 529,570 -0.23(-1.49%)
Aug 10, 2015 15.08 15.48 14.97 15.32 800,349 +0.38(+2.57%)
Aug 07, 2015 14.68 15.03 14.63 14.93 438,009 +0.27(+1.85%)
Aug 06, 2015 14.84 14.94 14.50 14.66 491,028 -0.19(-1.25%)
Aug 05, 2015 15.25 15.43 14.84 14.85 1,071,472 -0.33(-2.21%)
Aug 04, 2015 14.75 15.28 14.75 15.18 598,812 +0.44(+3.02%)
Aug 03, 2015 14.39 14.74 14.27 14.74 517,597 +0.37(+2.55%)
Jul 31, 2015 14.26 14.46 14.09 14.37 352,393 +0.15(+1.07%)
Jul 30, 2015 14.47 14.59 14.18 14.22 280,487 -0.13(-0.88%)
Jul 29, 2015 14.21 14.43 14.18 14.34 507,390 +0.08(+0.59%)
Jul 28, 2015 14.10 14.29 13.89 14.26 269,481 +0.27(+1.91%)
Jul 27, 2015 13.74 13.99 13.37 13.99 588,210 +0.14(+1.02%)
Jul 24, 2015 14.37 14.41 13.72 13.85 912,193 -0.55(-3.85%)
Jul 23, 2015 14.65 14.67 14.34 14.41 313,417 -0.21(-1.43%)
Jul 22, 2015 14.88 14.88 14.58 14.62 259,170 -0.29(-1.97%)
Jul 21, 2015 14.81 14.94 14.77 14.91 203,367 +0.07(+0.46%)
Jul 20, 2015 15.00 15.02 14.72 14.84 213,967 -0.07(-0.46%)
Jul 17, 2015 14.86 14.99 14.65 14.91 407,955 +0.10(+0.67%)
Jul 16, 2015 14.38 14.88 14.38 14.81 740,613 +0.36(+2.46%)
Jul 15, 2015 14.75 14.78 14.22 14.45 2,140,872 -0.31(-2.13%)
Jul 14, 2015 15.01 15.17 14.66 14.77 819,515 -0.32(-2.11%)
Jul 13, 2015 15.29 15.31 15.04 15.09 233,023 -0.04(-0.24%)
Jul 10, 2015 15.10 15.25 15.02 15.12 205,736 +0.10(+0.66%)
Jul 09, 2015 15.17 15.21 14.96 15.02 190,510 +0.01(+0.03%)
Jul 08, 2015 15.18 15.32 15.02 15.02 262,357 -0.24(-1.54%)
Jul 07, 2015 15.33 15.35 15.14 15.25 293,920 -0.07(-0.44%)
Jul 06, 2015 15.17 15.42 15.11 15.32 274,554 -0.01(-0.03%)
Jul 02, 2015 15.49 15.33 15.33 15.33 227,087 -0.13(-0.85%)
Jul 01, 2015 15.64 15.73 15.41 15.46 269,225 +0.01(+0.07%)
Jun 30, 2015 15.36 15.66 15.31 15.45 263,473 +0.22(+1.44%)
Jun 29, 2015 15.56 15.63 15.19 15.23 313,365 -0.51(-3.26%)
Jun 26, 2015 15.23 15.74 15.23 15.74 449,027 +0.52(+3.40%)
Jun 25, 2015 15.63 15.78 15.06 15.22 958,365 -0.39(-2.51%)
Jun 24, 2015 15.68 15.78 15.49 15.62 392,447 -0.08(-0.50%)
Jun 23, 2015 15.88 15.88 15.65 15.69 410,143 -0.22(-1.38%)
Jun 22, 2015 16.22 16.22 15.88 15.91 326,192 -0.13(-0.78%)
Jun 19, 2015 16.15 16.17 16.00 16.04 229,811 -0.12(-0.71%)
Jun 18, 2015 16.11 16.30 16.01 16.15 237,075 +0.06(+0.36%)
Jun 17, 2015 16.24 16.26 15.99 16.10 264,912 -0.12(-0.74%)
Jun 16, 2015 16.00 16.30 16.00 16.22 382,067 +0.21(+1.34%)
Jun 15, 2015 16.17 16.17 15.75 16.00 508,984 -0.25(-1.54%)
Jun 12, 2015 16.21 16.44 16.00 16.25 358,544 +0.04(+0.26%)
Jun 11, 2015 15.88 16.30 15.75 16.21 481,278 +0.42(+2.68%)
Jun 10, 2015 15.60 15.84 15.54 15.79 717,752 +0.27(+1.75%)
Jun 09, 2015 15.94 16.04 15.49 15.52 688,047 -0.49(-3.07%)
Jun 08, 2015 16.42 16.49 15.85 16.01 423,449 -0.50(-3.04%)
Jun 05, 2015 16.39 16.39 16.22 16.51 542,109 +0.14(+0.86%)
Jun 04, 2015 16.58 16.86 16.22 16.37 350,017 -0.22(-1.32%)
Jun 03, 2015 16.38 16.59 16.28 16.59 432,648 +0.16(+0.99%)
Jun 02, 2015 16.64 16.64 16.37 16.43 368,700 -0.22(-1.35%)
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.