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 (%)
Mar 30, 2012 6.398 6.510 6.311 6.452 614,720 +0.14(+2.16%)
Mar 29, 2012 6.382 6.382 6.262 6.316 263,466 -0.12(-1.93%)
Mar 28, 2012 6.514 6.532 6.353 6.440 334,200 -0.03(-0.45%)
Mar 27, 2012 6.510 6.547 6.469 6.469 382,360 -0.06(-0.95%)
Mar 26, 2012 6.407 6.572 6.349 6.531 716,597 +0.16(+2.46%)
Mar 23, 2012 6.105 6.402 6.105 6.373 760,635 +0.26(+4.33%)
Mar 22, 2012 6.233 6.245 6.043 6.109 691,367 -0.19(-2.95%)
Mar 21, 2012 6.287 6.398 6.249 6.295 472,723 +0.05(+0.79%)
Mar 20, 2012 6.179 6.262 6.179 6.245 554,071 +0.02(+0.40%)
Mar 19, 2012 6.233 6.303 6.113 6.221 565,510 +0.02(+0.33%)
Mar 16, 2012 6.187 6.241 6.142 6.200 527,888 -0.01(-0.20%)
Mar 15, 2012 6.233 6.316 6.192 6.212 1,035,513 -0.03(-0.46%)
Mar 14, 2012 6.448 6.448 6.150 6.241 768,048 -0.22(-3.39%)
Mar 13, 2012 6.415 6.489 6.322 6.460 963,969 +0.10(+1.49%)
Mar 12, 2012 6.295 6.411 6.237 6.365 671,373 -0.04(-0.65%)
Mar 09, 2012 6.328 6.425 6.283 6.407 1,226,809 +0.08(+1.24%)
Mar 08, 2012 6.192 6.332 6.148 6.328 1,046,522 +0.18(+2.89%)
Mar 07, 2012 5.993 6.187 5.857 6.150 1,104,058 +0.22(+3.69%)
Mar 06, 2012 6.001 6.001 5.890 5.931 636,860 -0.12(-2.05%)
Mar 05, 2012 5.857 6.088 5.752 6.055 1,108,493 +0.17(+2.95%)
Mar 02, 2012 5.931 5.939 5.778 5.882 545,034 -0.03(-0.49%)
Mar 01, 2012 5.787 5.939 5.770 5.911 904,239 +0.12(+2.14%)
Feb 29, 2012 5.782 5.849 5.758 5.787 478,229 +0.00(+0.07%)
Feb 28, 2012 5.782 5.836 5.720 5.782 652,318 -0.00(-0.07%)
Feb 27, 2012 5.708 5.820 5.584 5.787 846,316 +0.00(+0.00%)
Feb 24, 2012 5.865 5.869 5.774 5.787 680,543 -0.09(-1.55%)
Feb 23, 2012 5.452 5.890 5.448 5.877 1,580,773 +0.40(+7.24%)
Feb 22, 2012 5.489 5.510 5.377 5.481 1,656,111 -0.02(-0.45%)
Feb 21, 2012 5.613 5.634 5.435 5.505 1,616,038 -0.12(-2.13%)
Feb 17, 2012 5.704 5.725 5.534 5.625 1,764,590 -0.09(-1.52%)
Feb 16, 2012 5.605 5.753 5.592 5.712 1,386,020 +0.12(+2.07%)
Feb 15, 2012 5.678 5.719 5.592 5.596 1,264,768 -0.04(-0.73%)
Feb 14, 2012 5.728 5.756 5.543 5.637 2,126,840 -0.13(-2.27%)
Feb 13, 2012 5.908 5.924 5.633 5.768 2,817,288 -0.11(-1.88%)
Feb 10, 2012 6.555 6.682 5.867 5.879 3,169,796 -0.88(-13.08%)
Feb 09, 2012 6.690 6.834 6.629 6.764 1,041,396 +0.09(+1.35%)
Feb 08, 2012 6.686 6.809 6.637 6.674 526,999 -0.02(-0.37%)
Feb 07, 2012 6.658 6.727 6.600 6.698 689,203 -0.01(-0.12%)
Feb 06, 2012 6.739 6.776 6.547 6.707 708,342 -0.06(-0.91%)
Feb 03, 2012 6.629 6.861 6.594 6.768 1,598,303 +0.21(+3.19%)
Feb 02, 2012 6.309 6.567 6.285 6.559 1,095,890 +0.21(+3.36%)
Feb 01, 2012 6.281 6.346 6.227 6.346 824,163 +0.11(+1.77%)
Jan 31, 2012 6.158 6.272 6.133 6.236 755,645 +0.12(+2.01%)
Jan 30, 2012 6.129 6.182 6.080 6.113 820,199 -0.05(-0.73%)
Jan 27, 2012 6.121 6.190 6.121 6.158 593,719 +0.00(+0.00%)
Jan 26, 2012 6.092 6.199 6.088 6.158 853,067 +0.09(+1.49%)
Jan 25, 2012 6.256 6.358 6.063 6.068 1,224,984 -0.14(-2.24%)
Jan 24, 2012 6.244 6.280 6.186 6.207 678,668 -0.11(-1.81%)
Jan 23, 2012 6.182 6.363 6.109 6.322 961,829 +0.03(+0.52%)
Jan 20, 2012 6.375 6.395 6.178 6.289 1,160,358 -0.02(-0.32%)
Jan 19, 2012 6.002 6.383 5.994 6.309 2,256,141 +0.33(+5.48%)
Jan 18, 2012 5.949 6.002 5.904 5.982 1,099,246 -0.01(-0.21%)
Jan 17, 2012 5.953 6.031 5.900 5.994 880,817 +0.05(+0.90%)
Jan 13, 2012 5.895 5.941 5.855 5.941 726,902 -0.01(-0.21%)
Jan 12, 2012 5.994 6.025 5.736 5.953 1,154,864 -0.07(-1.22%)
Jan 11, 2012 6.154 6.240 5.989 6.027 795,585 -0.13(-2.06%)
Jan 10, 2012 6.117 6.227 6.104 6.154 1,748,354 +0.09(+1.42%)
Jan 09, 2012 6.096 6.160 6.022 6.068 1,487,918 -0.03(-0.47%)
Jan 06, 2012 6.051 6.223 6.014 6.096 1,640,722 +0.03(+0.54%)
Jan 05, 2012 5.777 6.076 5.736 6.063 1,751,842 +0.29(+4.96%)
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.