Skip to main content

Alliancebernstein Holding LP (NY: AB )

39.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 13.84 13.86 13.66 13.84 750,412 +0.06(+0.44%)
Apr 27, 2017 13.91 13.91 13.66 13.78 668,721 +0.03(+0.22%)
Apr 26, 2017 13.75 13.97 13.72 13.75 1,265,087 -0.03(-0.22%)
Apr 25, 2017 13.88 13.91 13.69 13.78 934,960 +0.03(+0.22%)
Apr 24, 2017 14.06 14.06 13.75 13.75 534,394 -0.09(-0.66%)
Apr 21, 2017 13.97 14.02 13.81 13.84 299,036 -0.09(-0.65%)
Apr 20, 2017 13.97 14.03 13.84 13.94 336,850 +0.03(+0.22%)
Apr 19, 2017 14.03 14.03 13.78 13.91 386,050 -0.03(-0.22%)
Apr 18, 2017 13.91 13.97 13.75 13.94 344,641 +0.00(+0.00%)
Apr 17, 2017 13.97 14.00 13.88 13.94 459,794 +0.06(+0.44%)
Apr 13, 2017 13.91 13.91 13.75 13.88 531,261 +0.00(+0.00%)
Apr 12, 2017 13.97 14.00 13.63 13.88 1,019,522 +0.36(+2.68%)
Apr 11, 2017 13.69 13.75 13.39 13.51 1,029,165 -0.21(-1.54%)
Apr 10, 2017 13.72 13.94 13.67 13.72 1,195,629 +0.03(+0.22%)
Apr 07, 2017 13.81 13.87 13.68 13.69 776,336 -0.12(-0.88%)
Apr 06, 2017 13.54 13.84 13.51 13.81 434,063 +0.24(+1.78%)
Apr 05, 2017 13.63 13.81 13.57 13.57 509,542 -0.06(-0.44%)
Apr 04, 2017 13.51 13.66 13.36 13.63 516,249 -0.03(-0.22%)
Apr 03, 2017 13.81 13.88 13.60 13.66 346,639 -0.15(-1.09%)
Mar 31, 2017 13.60 13.88 13.51 13.81 493,030 +0.21(+1.56%)
Mar 30, 2017 13.30 13.72 13.30 13.60 387,793 +0.33(+2.51%)
Mar 29, 2017 13.27 13.36 13.15 13.27 448,037 +0.00(+0.00%)
Mar 28, 2017 13.06 13.42 13.03 13.27 642,413 +0.21(+1.62%)
Mar 27, 2017 13.12 13.12 12.91 13.06 646,156 -0.06(-0.46%)
Mar 24, 2017 13.09 13.18 13.06 13.12 322,004 +0.03(+0.23%)
Mar 23, 2017 13.12 13.27 13.09 13.09 1,005,246 -0.03(-0.23%)
Mar 22, 2017 13.18 13.24 13.12 13.12 775,557 -0.15(-1.14%)
Mar 21, 2017 13.54 13.63 13.24 13.27 478,739 -0.24(-1.79%)
Mar 20, 2017 13.54 13.63 13.45 13.51 500,496 +0.00(+0.00%)
Mar 17, 2017 13.75 13.77 13.51 13.51 491,070 -0.18(-1.32%)
Mar 16, 2017 13.66 13.84 13.66 13.69 530,605 +0.06(+0.44%)
Mar 15, 2017 13.63 13.72 13.51 13.63 662,554 +0.00(+0.00%)
Mar 14, 2017 13.72 13.72 13.60 13.63 251,247 -0.12(-0.88%)
Mar 13, 2017 13.75 13.81 13.66 13.75 429,042 +0.00(+0.00%)
Mar 10, 2017 13.78 13.94 13.69 13.75 329,935 -0.03(-0.22%)
Mar 09, 2017 13.97 14.03 13.75 13.78 436,080 -0.06(-0.44%)
Mar 08, 2017 14.03 14.09 13.81 13.84 288,678 -0.06(-0.43%)
Mar 07, 2017 13.84 14.09 13.84 13.91 561,213 +0.00(+0.00%)
Mar 06, 2017 13.91 14.08 13.88 13.91 529,758 +0.03(+0.22%)
Mar 03, 2017 14.12 14.21 13.88 13.88 563,252 -0.24(-1.71%)
Mar 02, 2017 14.18 14.24 14.09 14.12 265,609 -0.09(-0.64%)
Mar 01, 2017 14.45 14.51 14.12 14.21 742,349 -0.12(-0.84%)
Feb 28, 2017 14.33 14.36 14.21 14.33 397,848 +0.03(+0.21%)
Feb 27, 2017 14.33 14.39 14.15 14.30 656,315 -0.03(-0.21%)
Feb 24, 2017 14.36 14.37 14.24 14.33 368,310 -0.09(-0.63%)
Feb 23, 2017 14.48 14.54 14.36 14.42 371,263 -0.03(-0.21%)
Feb 22, 2017 14.51 14.54 14.36 14.45 562,554 -0.08(-0.54%)
Feb 21, 2017 14.41 14.78 14.32 14.53 1,685,350 +0.29(+2.07%)
Feb 17, 2017 14.23 14.23 14.23 0 +0.21(+1.47%)
Feb 16, 2017 13.97 14.23 13.97 14.03 955,938 +0.12(+0.85%)
Feb 15, 2017 14.23 14.23 13.85 13.91 1,684,125 -0.50(-3.47%)
Feb 14, 2017 14.41 14.65 14.29 14.41 1,145,039 +0.44(+3.16%)
Feb 13, 2017 13.79 14.03 13.79 13.97 667,088 +0.21(+1.50%)
Feb 10, 2017 13.73 13.88 13.68 13.76 667,105 +0.09(+0.64%)
Feb 09, 2017 13.68 13.70 13.59 13.68 312,613 +0.09(+0.65%)
Feb 08, 2017 13.68 13.79 13.56 13.59 503,414 -0.09(-0.64%)
Feb 07, 2017 13.82 13.83 13.65 13.68 467,549 -0.12(-0.85%)
Feb 06, 2017 14.00 14.12 13.73 13.79 665,507 -0.18(-1.26%)
Feb 03, 2017 14.06 14.10 13.85 13.97 621,430 +0.09(+0.64%)
Feb 02, 2017 13.70 13.94 13.70 13.88 521,813 +0.21(+1.50%)
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.