Skip to main content

Alliancebernstein Holding LP (NY: AB )

40.70 +0.35 (+0.87%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 9.168 9.168 8.864 8.900 374,201 -0.17(-1.93%)
Aug 29, 2013 8.988 9.158 8.933 9.075 856,392 +0.15(+1.70%)
Aug 28, 2013 8.923 9.184 8.896 8.923 394,066 +0.04(+0.47%)
Aug 27, 2013 9.034 9.117 8.873 8.882 998,678 -0.19(-2.08%)
Aug 26, 2013 9.117 9.204 9.039 9.071 378,386 +0.04(+0.41%)
Aug 23, 2013 8.979 9.117 8.956 9.034 1,025,500 +0.08(+0.93%)
Aug 22, 2013 8.919 9.094 8.887 8.951 652,903 +0.03(+0.36%)
Aug 21, 2013 9.117 9.214 8.882 8.919 656,196 -0.21(-2.27%)
Aug 20, 2013 9.131 9.439 9.112 9.126 559,575 +0.01(+0.10%)
Aug 19, 2013 9.273 9.301 9.089 9.117 915,114 -0.16(-1.69%)
Aug 16, 2013 9.209 9.338 9.144 9.273 672,304 +0.04(+0.45%)
Aug 15, 2013 9.384 9.393 9.094 9.232 842,113 -0.20(-2.15%)
Aug 14, 2013 9.545 9.669 9.430 9.435 455,046 -0.07(-0.73%)
Aug 13, 2013 9.835 9.872 9.439 9.504 756,485 -0.17(-1.76%)
Aug 12, 2013 10.04 10.15 9.568 9.674 628,595 -0.42(-4.20%)
Aug 09, 2013 10.20 10.22 9.803 10.10 525,145 -0.15(-1.48%)
Aug 08, 2013 10.52 10.52 10.13 10.25 308,717 -0.12(-1.15%)
Aug 07, 2013 10.31 10.39 10.05 10.37 443,419 +0.08(+0.75%)
Aug 06, 2013 10.51 10.51 10.23 10.29 303,683 -0.16(-1.56%)
Aug 05, 2013 10.29 10.50 10.20 10.46 553,431 +0.07(+0.70%)
Aug 02, 2013 10.38 10.38 10.23 10.38 566,576 +0.05(+0.48%)
Aug 01, 2013 10.27 10.38 10.07 10.33 477,961 +0.29(+2.93%)
Jul 31, 2013 10.04 10.26 9.903 10.04 682,286 -0.02(-0.22%)
Jul 30, 2013 10.13 10.14 9.962 10.06 264,863 +0.05(+0.45%)
Jul 29, 2013 10.05 10.15 9.894 10.02 409,007 -0.03(-0.31%)
Jul 26, 2013 10.07 10.13 9.949 10.05 304,879 -0.09(-0.85%)
Jul 25, 2013 10.09 10.20 10.05 10.13 318,855 -0.00(-0.05%)
Jul 24, 2013 10.23 10.34 10.11 10.14 1,039,968 -0.11(-1.06%)
Jul 23, 2013 10.31 10.32 10.20 10.25 584,260 +0.03(+0.27%)
Jul 22, 2013 9.903 10.35 9.845 10.22 980,027 +0.38(+3.91%)
Jul 19, 2013 9.582 9.854 9.459 9.836 894,424 +0.21(+2.21%)
Jul 18, 2013 9.293 9.691 9.203 9.623 874,549 +0.36(+3.91%)
Jul 17, 2013 9.252 9.474 9.234 9.261 685,550 +0.04(+0.44%)
Jul 16, 2013 9.203 9.350 9.203 9.221 1,007,601 +0.03(+0.30%)
Jul 15, 2013 9.112 9.225 9.008 9.194 813,943 +0.06(+0.64%)
Jul 12, 2013 9.044 9.221 8.986 9.135 1,069,034 +0.07(+0.75%)
Jul 11, 2013 8.678 9.135 8.619 9.067 3,192,136 +0.53(+6.25%)
Jul 10, 2013 8.651 8.746 8.488 8.533 1,415,321 -0.15(-1.72%)
Jul 09, 2013 8.737 8.759 8.642 8.683 2,501,639 -0.01(-0.10%)
Jul 08, 2013 8.909 8.949 8.547 8.692 2,021,924 -0.23(-2.58%)
Jul 05, 2013 9.094 9.189 8.692 8.922 1,283,127 -0.19(-2.04%)
Jul 03, 2013 9.243 9.365 9.085 9.108 878,556 -0.32(-3.41%)
Jul 02, 2013 9.252 9.497 9.225 9.429 1,142,837 +0.15(+1.61%)
Jul 01, 2013 9.424 9.646 9.162 9.279 1,321,434 -0.14(-1.44%)
Jun 28, 2013 9.818 9.845 9.311 9.415 1,071,997 -0.40(-4.06%)
Jun 27, 2013 9.677 9.876 9.596 9.813 933,286 +0.17(+1.78%)
Jun 26, 2013 9.682 9.854 9.610 9.641 1,289,754 +0.05(+0.52%)
Jun 25, 2013 9.248 9.709 9.248 9.591 1,407,798 +0.42(+4.59%)
Jun 24, 2013 9.705 9.723 9.067 9.171 2,295,363 -0.67(-6.84%)
Jun 21, 2013 10.34 10.34 9.695 9.845 2,231,555 -0.50(-4.81%)
Jun 20, 2013 10.68 10.72 10.17 10.34 1,696,313 -0.48(-4.43%)
Jun 19, 2013 11.29 11.29 10.81 10.82 470,269 -0.38(-3.43%)
Jun 18, 2013 10.90 11.28 10.90 11.21 607,998 +0.28(+2.61%)
Jun 17, 2013 11.09 11.26 10.91 10.92 499,979 -0.07(-0.66%)
Jun 14, 2013 11.15 11.23 10.93 10.99 543,038 -0.23(-2.02%)
Jun 13, 2013 11.06 11.24 11.04 11.22 476,008 +0.13(+1.14%)
Jun 12, 2013 11.37 11.37 11.09 11.09 395,960 -0.11(-1.01%)
Jun 11, 2013 11.26 11.36 11.10 11.21 727,590 -0.15(-1.31%)
Jun 10, 2013 11.16 11.46 11.00 11.36 699,548 +0.31(+2.78%)
Jun 07, 2013 10.88 11.45 10.85 11.05 1,184,844 +0.23(+2.09%)
Jun 06, 2013 10.66 11.00 10.41 10.82 1,364,586 +0.16(+1.48%)
Jun 05, 2013 11.03 11.03 10.65 10.66 660,153 -0.33(-3.00%)
Jun 04, 2013 11.19 11.39 10.97 10.99 657,229 -0.22(-1.94%)
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.