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, 2016 11.23 11.42 11.23 11.39 436,647 +0.17(+1.53%)
Jun 29, 2016 10.91 11.23 10.91 11.22 455,199 +0.37(+3.43%)
Jun 28, 2016 10.67 10.89 10.64 10.85 427,665 +0.31(+2.92%)
Jun 27, 2016 10.88 10.92 10.50 10.54 747,882 -0.50(-4.56%)
Jun 24, 2016 10.94 11.13 10.80 11.04 614,243 -0.30(-2.67%)
Jun 23, 2016 11.46 11.54 11.30 11.34 424,509 -0.01(-0.09%)
Jun 22, 2016 11.26 11.39 11.22 11.35 291,011 +0.13(+1.18%)
Jun 21, 2016 11.27 11.37 11.16 11.22 333,666 -0.04(-0.39%)
Jun 20, 2016 11.35 11.57 11.26 11.27 399,183 +0.03(+0.31%)
Jun 17, 2016 11.01 11.31 11.00 11.23 501,863 +0.21(+1.95%)
Jun 16, 2016 10.92 11.09 10.85 11.02 255,599 +0.02(+0.18%)
Jun 15, 2016 10.98 11.24 10.93 11.00 398,416 +0.02(+0.18%)
Jun 14, 2016 11.19 11.30 10.89 10.98 388,859 -0.29(-2.60%)
Jun 13, 2016 11.27 11.42 11.22 11.27 380,037 +0.04(+0.35%)
Jun 10, 2016 11.43 11.45 11.21 11.23 349,885 -0.27(-2.38%)
Jun 09, 2016 11.37 11.67 11.36 11.51 586,432 -0.09(-0.80%)
Jun 08, 2016 11.56 11.65 11.51 11.60 386,003 +0.06(+0.51%)
Jun 07, 2016 11.60 11.79 11.52 11.54 478,794 -0.06(-0.55%)
Jun 06, 2016 11.49 11.72 11.49 11.60 376,195 +0.13(+1.15%)
Jun 03, 2016 11.41 11.49 11.28 11.47 309,371 -0.05(-0.42%)
Jun 02, 2016 11.51 11.61 11.41 11.52 261,225 +0.02(+0.17%)
Jun 01, 2016 11.40 11.57 11.36 11.50 311,404 +0.01(+0.09%)
May 31, 2016 11.50 11.57 11.42 11.49 324,394 +0.04(+0.38%)
May 27, 2016 11.40 11.45 11.45 11.45 375,418 +0.04(+0.39%)
May 26, 2016 11.39 11.49 11.31 11.40 333,786 -0.02(-0.21%)
May 25, 2016 11.44 11.57 11.38 11.43 358,977 +0.07(+0.65%)
May 24, 2016 11.31 11.46 11.26 11.35 831,765 +0.14(+1.22%)
May 23, 2016 11.34 11.47 11.20 11.22 316,030 -0.14(-1.20%)
May 20, 2016 11.15 11.47 11.12 11.35 753,312 +0.29(+2.61%)
May 19, 2016 11.15 11.19 10.93 11.07 476,904 -0.08(-0.70%)
May 18, 2016 10.88 11.28 10.82 11.14 542,083 +0.22(+1.97%)
May 17, 2016 10.85 11.15 10.84 10.93 415,834 +0.04(+0.36%)
May 16, 2016 10.91 11.14 10.89 10.89 518,335 -0.06(-0.58%)
May 13, 2016 11.18 11.34 10.89 10.95 474,121 -0.26(-2.31%)
May 12, 2016 11.24 11.38 11.17 11.21 314,512 +0.00(+0.04%)
May 11, 2016 11.28 11.48 11.18 11.21 523,629 -0.13(-1.16%)
May 10, 2016 11.17 11.59 11.10 11.34 632,707 +0.24(+2.16%)
May 09, 2016 11.17 11.27 11.02 11.10 310,832 -0.07(-0.61%)
May 06, 2016 10.80 11.18 10.80 11.17 314,121 +0.25(+2.33%)
May 05, 2016 11.09 11.21 10.85 10.91 307,824 -0.16(-1.41%)
May 04, 2016 10.94 11.21 10.93 11.07 625,276 +0.07(+0.66%)
May 03, 2016 11.06 11.37 10.93 11.00 726,645 -0.45(-3.94%)
May 02, 2016 11.29 11.52 11.18 11.45 594,289 +0.17(+1.49%)
Apr 29, 2016 11.26 11.41 11.08 11.28 549,122 -0.03(-0.25%)
Apr 28, 2016 11.61 11.63 11.24 11.31 561,444 -0.44(-3.76%)
Apr 27, 2016 11.66 11.80 11.53 11.75 368,933 +0.09(+0.78%)
Apr 26, 2016 11.77 11.84 11.63 11.66 302,892 -0.06(-0.49%)
Apr 25, 2016 11.61 11.73 11.60 11.72 342,814 +0.03(+0.29%)
Apr 22, 2016 11.58 11.73 11.55 11.69 337,726 +0.10(+0.87%)
Apr 21, 2016 11.78 11.84 11.58 11.59 338,078 -0.14(-1.23%)
Apr 20, 2016 11.55 11.83 11.50 11.73 400,682 +0.18(+1.54%)
Apr 19, 2016 11.28 11.59 11.24 11.55 519,518 +0.30(+2.65%)
Apr 18, 2016 11.30 11.51 11.23 11.25 737,781 -0.12(-1.06%)
Apr 15, 2016 11.41 11.49 11.33 11.37 306,446 -0.02(-0.21%)
Apr 14, 2016 11.44 11.53 11.36 11.40 454,374 -0.03(-0.29%)
Apr 13, 2016 11.46 11.59 11.42 11.43 525,373 +0.06(+0.51%)
Apr 12, 2016 11.47 11.50 11.30 11.37 723,162 -0.07(-0.59%)
Apr 11, 2016 11.44 11.63 11.34 11.44 365,294 +0.12(+1.10%)
Apr 08, 2016 11.36 11.61 11.22 11.32 352,146 +0.10(+0.86%)
Apr 07, 2016 11.46 11.49 11.10 11.22 650,116 -0.31(-2.71%)
Apr 06, 2016 11.55 11.66 11.43 11.53 502,715 +0.00(+0.00%)
Apr 05, 2016 11.53 11.62 11.33 11.53 439,007 -0.06(-0.50%)
Apr 04, 2016 11.72 11.77 11.53 11.59 656,843 -0.12(-1.07%)
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.