Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.60 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.79 10.96 10.76 10.92 494,525 +0.16(+1.45%)
Jun 27, 2014 10.75 10.82 10.73 10.76 647,051 +0.01(+0.08%)
Jun 26, 2014 10.57 10.79 10.46 10.75 430,287 +0.22(+2.12%)
Jun 25, 2014 10.49 10.64 10.42 10.53 357,537 +0.01(+0.12%)
Jun 24, 2014 10.76 10.80 10.48 10.52 746,688 -0.25(-2.31%)
Jun 23, 2014 10.72 10.85 10.59 10.77 619,136 +0.01(+0.08%)
Jun 20, 2014 10.94 10.97 10.59 10.76 1,821,247 -0.17(-1.54%)
Jun 19, 2014 10.91 11.01 10.77 10.93 747,714 +0.06(+0.54%)
Jun 18, 2014 10.76 10.90 10.59 10.87 695,306 +0.10(+0.94%)
Jun 17, 2014 10.64 10.86 10.64 10.77 470,241 +0.10(+0.91%)
Jun 16, 2014 10.68 10.82 10.56 10.67 838,920 -0.03(-0.28%)
Jun 13, 2014 10.66 10.77 10.56 10.70 1,027,425 +0.05(+0.48%)
Jun 12, 2014 10.85 11.12 10.40 10.65 2,701,541 -0.15(-1.37%)
Jun 11, 2014 10.75 10.84 10.74 10.80 299,405 -0.02(-0.20%)
Jun 10, 2014 10.82 10.86 10.68 10.82 388,735 -0.15(-1.38%)
Jun 06, 2014 10.82 10.99 10.73 10.97 1,387,743 +0.15(+1.40%)
Jun 05, 2014 10.69 10.88 10.60 10.82 1,231,043 +0.16(+1.55%)
Jun 04, 2014 10.48 10.70 10.45 10.65 660,647 +0.12(+1.16%)
Jun 03, 2014 10.30 10.56 10.29 10.53 712,320 +0.19(+1.84%)
Jun 02, 2014 10.24 10.41 10.18 10.34 1,571,803 +0.11(+1.07%)
May 30, 2014 10.05 10.28 10.04 10.23 1,439,648 +0.21(+2.11%)
May 29, 2014 9.961 10.04 9.876 10.02 644,579 +0.05(+0.51%)
May 28, 2014 10.03 10.03 9.830 9.969 485,660 -0.10(-1.01%)
May 27, 2014 9.965 10.14 9.935 10.07 885,402 +0.11(+1.14%)
May 23, 2014 10.01 9.956 9.956 9.956 649,943 -0.15(-1.52%)
May 22, 2014 10.13 10.16 9.935 10.11 343,770 +0.04(+0.40%)
May 21, 2014 9.914 10.13 9.872 10.07 447,387 +0.17(+1.70%)
May 20, 2014 10.05 10.20 9.779 9.902 878,317 -0.16(-1.55%)
May 19, 2014 10.12 10.23 9.994 10.06 740,873 -0.01(-0.13%)
May 16, 2014 9.720 10.08 9.598 10.07 885,883 +0.37(+3.83%)
May 15, 2014 10.08 10.08 9.581 9.699 1,003,193 -0.39(-3.85%)
May 14, 2014 10.16 10.23 10.02 10.09 375,177 -0.07(-0.71%)
May 13, 2014 9.956 10.25 9.948 10.16 1,030,271 +0.16(+1.65%)
May 12, 2014 9.885 10.02 9.724 9.994 620,018 +0.17(+1.72%)
May 09, 2014 9.902 9.902 9.598 9.826 1,143,293 -0.09(-0.94%)
May 08, 2014 10.14 10.14 9.855 9.918 1,192,390 -0.22(-2.16%)
May 07, 2014 10.17 10.25 10.08 10.14 748,528 -0.01(-0.08%)
May 06, 2014 10.30 10.34 10.09 10.15 681,587 -0.17(-1.61%)
May 05, 2014 10.32 10.47 10.20 10.31 872,333 +0.00(+0.00%)
May 02, 2014 10.37 10.48 10.26 10.31 507,077 -0.07(-0.64%)
May 01, 2014 10.53 10.57 10.37 10.38 855,926 -0.18(-1.69%)
Apr 30, 2014 10.27 10.59 9.984 10.56 1,515,515 -0.08(-0.74%)
Apr 29, 2014 10.45 10.69 10.38 10.64 703,134 +0.19(+1.79%)
Apr 28, 2014 10.69 10.69 10.36 10.45 615,635 -0.18(-1.68%)
Apr 25, 2014 10.92 11.07 10.56 10.63 1,003,032 -0.33(-2.99%)
Apr 24, 2014 11.07 11.08 10.84 10.96 413,929 -0.01(-0.08%)
Apr 23, 2014 10.93 11.03 10.86 10.96 668,093 +0.03(+0.27%)
Apr 22, 2014 10.67 11.06 10.54 10.93 1,425,269 +0.29(+2.77%)
Apr 21, 2014 10.51 10.66 10.51 10.64 546,762 +0.10(+0.91%)
Apr 17, 2014 10.62 10.54 10.54 10.54 1,067,337 -0.07(-0.67%)
Apr 16, 2014 10.51 10.63 10.45 10.62 551,946 +0.15(+1.43%)
Apr 15, 2014 10.48 10.54 10.28 10.47 557,556 -0.02(-0.24%)
Apr 14, 2014 10.47 10.57 10.31 10.49 574,085 +0.10(+0.96%)
Apr 11, 2014 10.35 10.46 10.20 10.39 710,628 -0.05(-0.44%)
Apr 10, 2014 10.61 10.63 10.37 10.44 1,730,986 -0.14(-1.29%)
Apr 09, 2014 10.56 10.62 10.42 10.57 550,159 +0.15(+1.39%)
Apr 08, 2014 10.43 10.50 10.33 10.43 1,268,187 +0.04(+0.36%)
Apr 07, 2014 10.45 10.59 10.37 10.39 1,975,614 -0.16(-1.53%)
Apr 04, 2014 10.54 10.79 10.45 10.55 1,715,397 +0.07(+0.67%)
Apr 03, 2014 10.62 10.62 10.37 10.48 919,150 -0.11(-1.02%)
Apr 02, 2014 10.53 10.65 10.49 10.59 756,836 +0.05(+0.51%)
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.