Skip to main content

Alliancebernstein Holding LP (NY: AB )

38.54 -0.66 (-1.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 32.71 32.97 32.38 32.67 517,277 -0.28(-0.84%)
Apr 27, 2007 33.12 33.31 32.55 32.95 659,245 -0.23(-0.70%)
Apr 26, 2007 32.78 33.94 32.08 33.18 1,206,854 -0.22(-0.65%)
Apr 25, 2007 33.50 34.00 33.13 33.40 1,195,996 +0.08(+0.25%)
Apr 24, 2007 33.85 33.85 33.11 33.32 580,180 -0.31(-0.91%)
Apr 23, 2007 33.51 34.10 33.51 33.62 350,781 -0.07(-0.21%)
Apr 20, 2007 33.48 33.73 33.31 33.69 282,852 +0.35(+1.06%)
Apr 19, 2007 33.05 33.51 33.01 33.34 258,353 -0.16(-0.47%)
Apr 18, 2007 33.56 33.81 33.34 33.50 560,693 +0.13(+0.39%)
Apr 17, 2007 33.17 33.54 33.16 33.37 477,173 -0.15(-0.45%)
Apr 16, 2007 33.12 33.60 33.10 33.52 453,231 +0.27(+0.82%)
Apr 13, 2007 33.51 33.69 33.21 33.25 822,387 -0.18(-0.54%)
Apr 12, 2007 33.05 33.43 32.99 33.43 582,129 +0.22(+0.65%)
Apr 11, 2007 32.90 33.46 32.76 33.21 761,139 +0.45(+1.37%)
Apr 10, 2007 32.70 32.96 32.64 32.76 456,293 +0.06(+0.19%)
Apr 09, 2007 32.51 32.84 32.51 32.70 447,385 +0.27(+0.82%)
Apr 05, 2007 32.83 32.83 32.26 32.44 619,713 -0.38(-1.16%)
Apr 04, 2007 32.51 32.82 32.30 32.82 592,987 +0.58(+1.79%)
Apr 03, 2007 31.79 32.35 31.65 32.24 650,337 +0.46(+1.44%)
Apr 02, 2007 31.79 31.85 31.45 31.78 594,936 -0.01(-0.02%)
Mar 30, 2007 31.70 32.11 31.69 31.79 636,974 +0.00(+0.00%)
Mar 29, 2007 31.60 32.16 31.52 31.79 1,130,016 +0.37(+1.18%)
Mar 28, 2007 31.49 31.49 30.98 31.42 651,172 -0.07(-0.23%)
Mar 27, 2007 31.14 31.60 31.07 31.49 780,905 +0.61(+1.99%)
Mar 26, 2007 31.19 31.19 30.78 30.88 1,988,316 -0.22(-0.70%)
Mar 23, 2007 30.71 31.28 30.71 31.10 683,744 +0.38(+1.25%)
Mar 22, 2007 30.89 31.06 30.45 30.71 677,898 +0.14(+0.47%)
Mar 21, 2007 30.02 30.88 29.96 30.57 987,755 +0.75(+2.53%)
Mar 20, 2007 29.64 30.01 29.61 29.81 428,175 -0.14(-0.46%)
Mar 19, 2007 29.90 30.03 29.82 29.95 581,294 +0.36(+1.23%)
Mar 16, 2007 30.05 30.05 29.41 29.59 734,413 -0.40(-1.32%)
Mar 15, 2007 29.81 30.27 29.72 29.98 740,816 +0.22(+0.75%)
Mar 14, 2007 29.75 30.00 29.02 29.76 1,273,948 -0.16(-0.54%)
Mar 13, 2007 30.78 30.78 29.72 29.92 898,111 -0.85(-2.78%)
Mar 12, 2007 30.80 30.91 30.71 30.78 582,408 -0.03(-0.08%)
Mar 09, 2007 30.53 30.93 30.39 30.80 1,030,628 +0.31(+1.00%)
Mar 08, 2007 30.35 30.77 30.17 30.50 778,400 +0.68(+2.26%)
Mar 07, 2007 30.30 30.35 29.82 29.82 1,020,884 -0.27(-0.88%)
Mar 06, 2007 28.99 30.19 28.88 30.09 1,304,015 +1.44(+5.03%)
Mar 05, 2007 29.18 29.18 28.40 28.65 1,517,546 -0.88(-2.99%)
Mar 02, 2007 29.81 30.29 29.41 29.53 852,175 -0.26(-0.86%)
Mar 01, 2007 30.39 30.39 29.32 29.78 1,945,123 -1.03(-3.36%)
Feb 28, 2007 30.42 30.88 30.12 30.82 1,191,820 +0.40(+1.32%)
Feb 27, 2007 29.18 31.25 28.82 30.42 2,515,880 -1.34(-4.22%)
Feb 26, 2007 31.97 32.42 31.47 31.76 761,974 -0.51(-1.59%)
Feb 23, 2007 32.71 32.89 32.00 32.27 879,458 -0.77(-2.34%)
Feb 22, 2007 33.16 33.20 32.90 33.04 247,495 -0.04(-0.12%)
Feb 21, 2007 33.02 33.38 32.94 33.08 604,958 -0.22(-0.66%)
Feb 20, 2007 32.87 33.37 32.72 33.30 399,779 +0.70(+2.14%)
Feb 16, 2007 33.22 33.22 32.58 32.60 560,693 -0.49(-1.49%)
Feb 15, 2007 33.37 33.58 32.82 33.10 634,468 +0.22(+0.66%)
Feb 14, 2007 32.69 33.18 32.51 32.88 605,932 +0.52(+1.62%)
Feb 13, 2007 32.87 32.92 32.31 32.36 645,348 -0.30(-0.92%)
Feb 12, 2007 32.76 32.89 32.25 32.66 691,863 +0.08(+0.24%)
Feb 09, 2007 33.12 33.37 32.45 32.58 564,033 -0.54(-1.63%)
Feb 08, 2007 33.19 33.22 32.84 33.12 669,546 -0.04(-0.13%)
Feb 07, 2007 33.05 33.38 32.92 33.16 729,958 +0.33(+1.02%)
Feb 06, 2007 32.92 33.00 32.78 32.83 516,984 +0.13(+0.41%)
Feb 05, 2007 32.88 33.13 32.64 32.69 841,039 -0.19(-0.57%)
Feb 02, 2007 32.70 32.91 32.49 32.88 563,755 +0.18(+0.55%)
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.