Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 6.963 7.019 6.888 6.909 1,046,053 -0.04(-0.56%)
Jun 29, 2011 6.810 6.966 6.785 6.948 860,212 +0.20(+2.89%)
Jun 28, 2011 6.721 6.796 6.678 6.753 691,503 +0.06(+0.96%)
Jun 27, 2011 6.657 6.735 6.550 6.689 1,299,879 +0.01(+0.11%)
Jun 24, 2011 6.849 6.849 6.664 6.682 567,722 -0.10(-1.52%)
Jun 23, 2011 6.764 6.817 6.657 6.785 997,743 -0.11(-1.60%)
Jun 22, 2011 6.906 6.945 6.835 6.895 863,335 -0.00(-0.05%)
Jun 21, 2011 6.760 6.927 6.760 6.899 1,149,880 +0.13(+1.94%)
Jun 20, 2011 6.808 6.813 6.753 6.767 394,666 +0.01(+0.11%)
Jun 17, 2011 6.707 6.849 6.707 6.760 663,868 +0.06(+0.96%)
Jun 16, 2011 6.824 6.856 6.689 6.696 1,170,760 -0.10(-1.52%)
Jun 15, 2011 6.863 6.924 6.796 6.799 993,652 -0.14(-2.00%)
Jun 14, 2011 6.941 7.034 6.938 6.938 731,690 +0.07(+0.98%)
Jun 13, 2011 6.892 6.963 6.845 6.870 894,749 -0.05(-0.72%)
Jun 10, 2011 6.796 6.977 6.796 6.920 1,374,225 +0.01(+0.10%)
Jun 09, 2011 6.824 6.970 6.820 6.913 676,611 +0.08(+1.14%)
Jun 08, 2011 6.842 6.895 6.788 6.835 1,162,640 -0.04(-0.62%)
Jun 07, 2011 6.895 6.948 6.863 6.877 1,762,569 +0.00(+0.00%)
Jun 06, 2011 6.963 7.108 6.838 6.877 2,535,653 -0.12(-1.68%)
Jun 03, 2011 7.034 7.101 6.984 6.995 1,661,674 -0.41(-5.52%)
May 24, 2011 7.524 7.609 7.389 7.403 1,807,891 -0.12(-1.56%)
May 23, 2011 7.595 7.620 7.503 7.521 1,474,702 -0.13(-1.72%)
May 20, 2011 7.652 7.723 7.634 7.652 648,314 +0.00(+0.00%)
May 19, 2011 7.609 7.745 7.606 7.652 616,870 +0.06(+0.75%)
May 18, 2011 7.606 7.631 7.563 7.595 1,345,864 -0.02(-0.28%)
May 17, 2011 7.638 7.723 7.556 7.617 1,178,824 -0.10(-1.29%)
May 16, 2011 7.695 7.741 7.641 7.716 1,223,197 -0.04(-0.46%)
May 13, 2011 7.844 7.894 7.716 7.752 1,007,290 -0.06(-0.77%)
May 12, 2011 7.698 7.819 7.535 7.812 1,931,675 +0.08(+1.06%)
May 11, 2011 7.812 7.912 7.702 7.730 1,047,952 -0.16(-2.03%)
May 10, 2011 7.848 7.918 7.817 7.890 893,401 +0.08(+1.03%)
May 09, 2011 7.779 7.814 7.684 7.810 903,773 +0.05(+0.63%)
May 06, 2011 7.730 7.810 7.695 7.761 1,150,627 +0.16(+2.06%)
May 05, 2011 7.597 7.702 7.507 7.604 1,273,436 -0.03(-0.37%)
May 04, 2011 7.472 7.636 7.398 7.632 1,198,904 +0.20(+2.63%)
May 03, 2011 7.615 7.615 7.360 7.437 2,441,129 -0.20(-2.65%)
May 02, 2011 7.622 7.664 7.611 7.639 1,733,155 -0.10(-1.35%)
Apr 29, 2011 7.716 7.761 7.639 7.744 1,290,554 +0.04(+0.54%)
Apr 28, 2011 7.740 7.751 7.681 7.702 489,679 -0.02(-0.32%)
Apr 27, 2011 7.712 7.737 7.639 7.726 587,708 +0.03(+0.45%)
Apr 26, 2011 7.541 7.716 7.535 7.691 918,434 +0.16(+2.13%)
Apr 25, 2011 7.531 7.569 7.479 7.531 592,991 -0.01(-0.14%)
Apr 21, 2011 7.541 7.587 7.489 7.541 675,608 +0.04(+0.56%)
Apr 20, 2011 7.538 7.541 7.388 7.500 1,092,846 +0.06(+0.75%)
Apr 19, 2011 7.573 7.573 7.402 7.444 751,034 -0.07(-0.97%)
Apr 18, 2011 7.548 7.548 7.426 7.517 1,268,459 -0.12(-1.55%)
Apr 15, 2011 7.632 7.744 7.531 7.636 885,915 +0.06(+0.83%)
Apr 14, 2011 7.391 7.608 7.364 7.573 1,305,157 +0.01(+0.14%)
Apr 13, 2011 7.597 7.643 7.524 7.562 1,218,433 +0.01(+0.14%)
Apr 12, 2011 7.594 7.604 7.465 7.552 2,850,165 -0.10(-1.28%)
Apr 11, 2011 7.817 7.862 7.618 7.650 1,383,103 -0.18(-2.36%)
Apr 08, 2011 7.876 7.936 7.800 7.834 641,980 -0.02(-0.31%)
Apr 07, 2011 7.887 7.918 7.824 7.859 671,929 -0.03(-0.40%)
Apr 06, 2011 7.880 7.904 7.789 7.890 1,449,445 +0.10(+1.25%)
Apr 05, 2011 7.827 7.831 7.758 7.793 854,311 -0.03(-0.40%)
Apr 04, 2011 7.761 7.883 7.754 7.824 2,800,707 +0.08(+1.08%)
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.