Skip to main content

Alliancebernstein Holding LP (NY: AB )

40.48 -0.22 (-0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 7.209 7.349 7.130 7.200 665,911 -0.00(-0.06%)
Oct 31, 2012 7.251 7.401 7.183 7.204 930,762 +0.02(+0.30%)
Oct 26, 2012 7.247 7.183 7.183 7.183 914,517 +0.03(+0.48%)
Oct 25, 2012 7.337 7.568 7.097 7.149 1,859,013 +0.48(+7.19%)
Oct 24, 2012 6.763 6.844 6.669 6.669 550,004 -0.06(-0.95%)
Oct 23, 2012 6.840 6.853 6.686 6.733 331,701 -0.27(-3.85%)
Oct 19, 2012 7.097 7.097 6.930 7.003 788,142 -0.11(-1.51%)
Oct 18, 2012 7.106 7.153 7.093 7.110 381,657 +0.03(+0.36%)
Oct 17, 2012 7.003 7.123 6.973 7.084 510,533 +0.09(+1.22%)
Oct 16, 2012 6.844 6.999 6.844 6.999 575,952 +0.15(+2.25%)
Oct 15, 2012 6.840 6.896 6.797 6.844 639,298 +0.00(+0.06%)
Oct 12, 2012 6.810 6.849 6.737 6.840 485,042 +0.03(+0.38%)
Oct 11, 2012 6.669 6.840 6.665 6.814 547,216 +0.13(+1.99%)
Oct 10, 2012 6.707 6.740 6.660 6.682 433,605 -0.01(-0.13%)
Oct 09, 2012 6.673 6.740 6.633 6.690 425,284 +0.03(+0.39%)
Oct 08, 2012 6.639 6.695 6.582 6.665 377,233 -0.00(-0.06%)
Oct 05, 2012 6.557 6.695 6.523 6.669 487,108 +0.12(+1.90%)
Oct 04, 2012 6.673 6.707 6.519 6.545 515,660 -0.12(-1.86%)
Oct 03, 2012 6.600 6.682 6.536 6.669 790,512 +0.07(+1.04%)
Oct 02, 2012 6.639 6.695 6.472 6.600 541,547 -0.01(-0.19%)
Oct 01, 2012 6.622 6.677 6.545 6.613 371,137 +0.01(+0.19%)
Sep 28, 2012 6.707 6.772 6.506 6.600 395,154 -0.09(-1.34%)
Sep 27, 2012 6.682 6.750 6.617 6.690 536,170 +0.04(+0.58%)
Sep 26, 2012 6.742 6.762 6.579 6.652 352,323 -0.09(-1.27%)
Sep 25, 2012 6.802 6.849 6.716 6.737 458,003 -0.07(-1.07%)
Sep 24, 2012 6.635 6.819 6.613 6.810 924,440 +0.18(+2.65%)
Sep 21, 2012 6.506 6.669 6.459 6.635 705,904 +0.15(+2.24%)
Sep 20, 2012 6.468 6.566 6.403 6.489 1,348,032 -0.18(-2.63%)
Sep 19, 2012 6.682 6.746 6.566 6.665 493,363 +0.00(+0.06%)
Sep 18, 2012 6.656 6.827 6.600 6.660 2,144,643 +0.10(+1.50%)
Sep 17, 2012 6.656 6.669 6.527 6.562 393,310 -0.10(-1.54%)
Sep 14, 2012 6.425 6.697 6.420 6.665 1,378,827 +0.28(+4.43%)
Sep 13, 2012 6.305 6.382 6.219 6.382 1,100,164 +0.06(+1.02%)
Sep 12, 2012 6.399 6.506 6.305 6.318 1,220,541 +0.03(+0.48%)
Sep 11, 2012 6.146 6.330 6.134 6.288 436,206 +0.14(+2.30%)
Sep 10, 2012 6.155 6.185 6.108 6.146 693,109 +0.00(+0.07%)
Sep 07, 2012 6.151 6.206 6.084 6.142 381,512 -0.02(-0.35%)
Sep 06, 2012 6.138 6.247 6.125 6.163 1,020,620 +0.06(+0.91%)
Sep 05, 2012 6.086 6.258 6.086 6.108 731,460 +0.01(+0.14%)
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.