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 (%)
Jan 31, 2017 13.70 13.85 13.59 13.73 378,234 +0.03(+0.21%)
Jan 30, 2017 13.62 13.80 13.53 13.70 436,380 +0.09(+0.65%)
Jan 27, 2017 13.73 13.79 13.56 13.62 301,149 -0.12(-0.86%)
Jan 26, 2017 13.79 13.87 13.70 13.73 432,952 -0.06(-0.43%)
Jan 25, 2017 13.82 13.90 13.73 13.79 454,376 +0.03(+0.21%)
Jan 24, 2017 13.65 13.88 13.62 13.76 347,502 +0.18(+1.30%)
Jan 23, 2017 13.59 13.70 13.56 13.59 307,701 +0.00(+0.00%)
Jan 20, 2017 13.59 13.70 13.50 13.59 297,687 +0.00(+0.00%)
Jan 19, 2017 13.59 13.62 13.50 13.59 231,998 +0.03(+0.22%)
Jan 18, 2017 13.65 13.71 13.47 13.56 336,798 -0.06(-0.43%)
Jan 17, 2017 13.94 13.97 13.59 13.62 396,320 -0.32(-2.32%)
Jan 13, 2017 13.94 13.94 13.94 0 +0.15(+1.07%)
Jan 12, 2017 13.53 13.82 13.35 13.79 323,562 +0.21(+1.51%)
Jan 11, 2017 13.41 13.70 13.38 13.59 414,594 +0.15(+1.09%)
Jan 10, 2017 14.09 14.18 13.29 13.44 1,775,948 -0.59(-4.19%)
Jan 09, 2017 14.44 14.44 13.97 14.03 619,999 -0.29(-2.05%)
Jan 06, 2017 14.35 14.70 14.29 14.32 838,020 +0.00(+0.00%)
Jan 05, 2017 14.20 14.35 14.12 14.32 409,748 +0.12(+0.83%)
Jan 04, 2017 14.29 14.35 14.15 14.20 729,237 +0.06(+0.42%)
Jan 03, 2017 13.97 14.29 13.85 14.15 497,325 +0.35(+2.56%)
Dec 30, 2016 13.79 13.79 13.79 0 -0.15(-1.06%)
Dec 29, 2016 13.79 14.07 13.79 13.94 453,136 +0.12(+0.85%)
Dec 28, 2016 13.97 14.18 13.70 13.82 544,653 -0.15(-1.05%)
Dec 27, 2016 13.94 14.12 13.85 13.97 609,937 +0.03(+0.21%)
Dec 23, 2016 13.94 13.94 13.94 0 +0.18(+1.28%)
Dec 22, 2016 13.53 14.03 13.47 13.76 1,068,373 +0.26(+1.96%)
Dec 21, 2016 13.26 13.62 13.26 13.50 657,975 +0.18(+1.32%)
Dec 20, 2016 13.32 13.57 13.32 13.32 690,071 +0.00(+0.00%)
Dec 19, 2016 13.18 13.38 13.12 13.32 447,342 +0.15(+1.12%)
Dec 16, 2016 13.00 13.38 13.00 13.18 482,281 +0.00(+0.00%)
Dec 15, 2016 13.23 13.47 13.12 13.18 820,291 -0.06(-0.44%)
Dec 14, 2016 13.38 13.47 13.12 13.23 728,688 -0.18(-1.32%)
Dec 13, 2016 13.35 13.59 13.29 13.41 555,547 -0.03(-0.22%)
Dec 12, 2016 13.56 13.70 13.15 13.44 1,015,019 -0.21(-1.51%)
Dec 09, 2016 13.59 13.74 13.35 13.65 1,062,300 +0.12(+0.87%)
Dec 08, 2016 13.15 13.66 12.97 13.53 2,160,618 -0.35(-2.54%)
Dec 07, 2016 13.44 13.97 13.44 13.88 429,156 +0.35(+2.61%)
Dec 06, 2016 13.41 13.62 13.29 13.53 429,191 +0.06(+0.44%)
Dec 05, 2016 13.41 13.64 13.41 13.47 357,990 +0.06(+0.44%)
Dec 02, 2016 13.56 13.62 13.35 13.41 383,275 -0.06(-0.44%)
Dec 01, 2016 13.29 13.76 13.29 13.47 566,660 +0.18(+1.33%)
Nov 30, 2016 13.38 13.59 13.12 13.29 601,287 -0.06(-0.44%)
Nov 29, 2016 13.68 13.79 13.26 13.35 490,076 -0.26(-1.94%)
Nov 28, 2016 13.94 14.00 13.62 13.62 362,110 -0.47(-3.34%)
Nov 25, 2016 13.70 14.12 13.70 14.09 283,154 +0.38(+2.79%)
Nov 23, 2016 13.70 13.70 13.70 0 -0.24(-1.69%)
Nov 22, 2016 13.73 14.09 13.59 13.94 611,455 +0.12(+0.85%)
Nov 21, 2016 13.70 13.82 13.56 13.82 364,553 +0.12(+0.86%)
Nov 18, 2016 13.76 13.94 13.65 13.70 352,682 +0.00(+0.00%)
Nov 17, 2016 13.82 14.03 13.68 13.70 539,097 +0.03(+0.21%)
Nov 16, 2016 13.56 13.94 13.56 13.68 311,936 -0.03(-0.21%)
Nov 15, 2016 13.94 13.97 13.53 13.70 420,940 -0.32(-2.31%)
Nov 14, 2016 13.68 14.12 13.62 14.03 898,702 +0.44(+3.25%)
Nov 11, 2016 13.35 13.59 13.23 13.59 582,935 +0.12(+0.87%)
Nov 10, 2016 12.85 13.47 12.81 13.47 837,012 +0.74(+5.77%)
Nov 09, 2016 12.29 12.79 12.21 12.73 546,616 +0.44(+3.59%)
Nov 08, 2016 12.35 12.44 12.26 12.29 410,731 -0.12(-0.95%)
Nov 07, 2016 12.50 12.70 12.38 12.41 319,908 +0.03(+0.24%)
Nov 04, 2016 12.32 12.70 12.26 12.38 433,212 +0.03(+0.24%)
Nov 03, 2016 12.32 12.56 12.20 12.35 417,343 +0.09(+0.72%)
Nov 02, 2016 12.35 12.41 12.21 12.26 364,185 -0.14(-1.16%)
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.