Skip to main content

Alliancebernstein Holding LP (NY: AB )

39.91 +0.04 (+0.10%)
Streaming Delayed Price Updated: 11:30 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 13.55 13.73 13.73 13.73 428,086 +0.21(+1.58%)
Aug 28, 2014 13.58 13.64 13.43 13.52 318,578 -0.01(-0.07%)
Aug 27, 2014 13.59 13.62 13.47 13.53 317,797 -0.08(-0.62%)
Aug 26, 2014 13.52 13.68 13.41 13.61 380,960 +0.01(+0.11%)
Aug 25, 2014 13.46 13.65 13.45 13.60 624,496 +0.30(+2.28%)
Aug 22, 2014 12.99 13.24 13.42 13.29 888,015 -0.13(-0.96%)
Aug 21, 2014 13.30 13.50 13.11 13.42 449,746 +0.14(+1.05%)
Aug 20, 2014 13.01 13.40 12.99 13.28 466,289 +0.28(+2.14%)
Aug 19, 2014 12.88 13.14 12.80 13.01 514,819 +0.19(+1.47%)
Aug 18, 2014 12.71 12.92 12.68 12.82 316,495 +0.16(+1.25%)
Aug 15, 2014 12.78 12.80 12.60 12.66 239,258 -0.03(-0.23%)
Aug 14, 2014 12.73 12.77 12.50 12.69 271,100 -0.02(-0.20%)
Aug 13, 2014 12.55 12.83 12.51 12.71 546,350 +0.23(+1.83%)
Aug 12, 2014 12.51 12.64 12.41 12.48 576,121 -0.06(-0.51%)
Aug 11, 2014 12.71 12.83 12.53 12.55 535,492 -0.09(-0.71%)
Aug 08, 2014 12.75 12.79 12.48 12.64 465,560 -0.07(-0.59%)
Aug 07, 2014 12.88 13.05 12.66 12.71 458,436 -0.12(-0.97%)
Aug 06, 2014 12.64 12.87 12.52 12.84 390,748 +0.16(+1.23%)
Aug 05, 2014 12.91 13.02 12.58 12.68 688,717 -0.23(-1.81%)
Aug 04, 2014 12.70 12.99 12.54 12.91 706,672 +0.30(+2.36%)
Aug 01, 2014 12.87 12.91 12.48 12.62 635,953 -0.14(-1.07%)
Jul 31, 2014 12.88 12.89 12.33 12.75 1,460,176 -0.07(-0.57%)
Jul 30, 2014 13.03 13.29 12.71 12.83 476,063 -0.03(-0.23%)
Jul 29, 2014 13.00 13.17 12.77 12.86 748,899 -0.18(-1.38%)
Jul 28, 2014 13.20 13.30 12.72 13.04 423,063 -0.11(-0.85%)
Jul 25, 2014 13.33 13.40 13.09 13.15 254,694 -0.26(-1.96%)
Jul 24, 2014 13.42 13.66 13.37 13.41 407,134 +0.09(+0.70%)
Jul 23, 2014 13.46 13.49 13.06 13.32 381,408 -0.10(-0.73%)
Jul 22, 2014 13.59 13.75 13.42 13.42 601,995 -0.11(-0.79%)
Jul 21, 2014 13.48 13.58 13.42 13.52 411,618 -0.02(-0.14%)
Jul 18, 2014 13.39 13.56 13.32 13.54 281,814 +0.18(+1.31%)
Jul 17, 2014 13.45 13.53 13.33 13.37 457,402 -0.11(-0.80%)
Jul 16, 2014 13.43 13.50 13.30 13.48 415,117 +0.09(+0.69%)
Jul 15, 2014 13.33 13.43 13.22 13.38 699,084 +0.08(+0.59%)
Jul 14, 2014 13.26 13.34 13.17 13.31 664,090 +0.22(+1.68%)
Jul 11, 2014 12.83 13.25 12.83 13.09 1,323,279 +0.42(+3.31%)
Jul 10, 2014 12.70 12.72 12.60 12.67 595,115 -0.19(-1.48%)
Jul 09, 2014 12.92 12.96 12.82 12.86 413,123 -0.05(-0.38%)
Jul 08, 2014 12.86 12.95 12.78 12.91 559,940 +0.04(+0.34%)
Jul 07, 2014 12.94 12.94 12.77 12.86 457,603 -0.10(-0.79%)
Jul 03, 2014 12.83 12.96 12.96 12.96 436,150 +0.19(+1.49%)
Jul 02, 2014 12.74 12.81 12.62 12.77 380,977 +0.06(+0.50%)
Jul 01, 2014 12.68 12.81 12.59 12.71 472,960 +0.08(+0.66%)
Jun 30, 2014 12.48 12.68 12.45 12.63 427,607 +0.18(+1.45%)
Jun 27, 2014 12.43 12.51 12.41 12.45 559,493 +0.01(+0.08%)
Jun 26, 2014 12.23 12.48 12.10 12.44 372,061 +0.26(+2.12%)
Jun 25, 2014 12.13 12.31 12.05 12.18 309,156 +0.01(+0.12%)
Jun 24, 2014 12.44 12.49 12.12 12.16 645,647 -0.29(-2.31%)
Jun 23, 2014 12.40 12.54 12.24 12.45 535,356 +0.01(+0.08%)
Jun 20, 2014 12.65 12.68 12.24 12.44 1,574,799 -0.20(-1.54%)
Jun 19, 2014 12.62 12.73 12.46 12.64 646,535 +0.07(+0.54%)
Jun 18, 2014 12.45 12.61 12.25 12.57 601,219 +0.12(+0.94%)
Jun 17, 2014 12.30 12.56 12.30 12.45 406,609 +0.11(+0.91%)
Jun 16, 2014 12.35 12.51 12.21 12.34 725,399 -0.03(-0.28%)
Jun 13, 2014 12.32 12.46 12.22 12.37 888,395 +0.06(+0.48%)
Jun 12, 2014 12.54 12.86 12.03 12.31 2,335,974 -0.17(-1.37%)
Jun 11, 2014 12.43 12.53 12.42 12.49 258,890 -0.02(-0.20%)
Jun 10, 2014 12.51 12.56 12.35 12.51 336,132 -0.18(-1.38%)
Jun 06, 2014 12.51 12.71 12.41 12.69 1,199,956 +0.18(+1.40%)
Jun 05, 2014 12.36 12.58 12.26 12.51 1,064,460 +0.19(+1.54%)
Jun 04, 2014 12.12 12.38 12.08 12.32 571,250 +0.14(+1.16%)
Jun 03, 2014 11.91 12.21 11.90 12.18 615,931 +0.22(+1.84%)
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.