Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.74 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 17.69 17.77 17.47 17.56 421,875 -0.09(-0.52%)
Jun 28, 2018 17.44 17.69 17.44 17.65 457,452 +0.18(+1.06%)
Jun 27, 2018 17.53 17.69 17.41 17.47 516,910 -0.12(-0.70%)
Jun 26, 2018 17.84 17.84 17.41 17.59 535,545 -0.15(-0.87%)
Jun 25, 2018 17.90 17.90 17.56 17.75 351,808 -0.18(-1.03%)
Jun 22, 2018 17.87 17.96 17.78 17.93 301,628 +0.12(+0.69%)
Jun 21, 2018 17.99 17.99 17.69 17.81 501,860 -0.15(-0.86%)
Jun 20, 2018 18.05 18.15 17.90 17.96 435,787 -0.15(-0.85%)
Jun 19, 2018 18.02 18.18 17.93 18.12 348,460 -0.03(-0.17%)
Jun 18, 2018 17.90 18.15 17.87 18.15 366,575 +0.25(+1.37%)
Jun 15, 2018 18.09 17.84 17.90 471,157 -0.03(-0.17%)
Jun 14, 2018 18.12 18.21 17.87 17.93 403,253 -0.09(-0.51%)
Jun 13, 2018 18.02 18.33 17.62 18.02 1,095,659 +0.03(+0.17%)
Jun 12, 2018 18.15 18.18 17.90 17.99 425,628 -0.15(-0.85%)
Jun 11, 2018 17.99 18.19 17.96 18.15 380,906 +0.15(+0.85%)
Jun 08, 2018 17.78 18.02 17.65 17.99 370,210 +0.22(+1.21%)
Jun 07, 2018 17.96 18.05 17.65 17.78 748,408 -0.18(-1.03%)
Jun 06, 2018 17.99 17.96 708,694 +0.31(+1.74%)
Jun 05, 2018 17.75 17.81 17.50 17.65 418,377 -0.09(-0.52%)
Jun 04, 2018 17.69 17.78 17.62 17.75 391,307 +0.18(+1.05%)
Jun 01, 2018 17.53 17.75 17.50 17.56 519,921 +0.12(+0.71%)
May 31, 2018 17.50 17.52 17.25 17.44 435,431 -0.03(-0.18%)
May 30, 2018 17.29 17.56 17.26 17.47 358,408 +0.28(+1.61%)
May 29, 2018 17.38 17.44 17.10 17.19 592,835 -0.28(-1.58%)
May 25, 2018 17.47 17.47 17.47 0 +0.09(+0.53%)
May 24, 2018 17.32 17.44 17.16 17.38 768,983 +0.03(+0.18%)
May 23, 2018 17.32 17.44 17.07 17.35 745,560 -0.15(-0.88%)
May 22, 2018 17.32 17.59 17.31 17.50 828,782 +0.25(+1.43%)
May 21, 2018 17.19 17.47 17.17 17.25 663,487 +0.12(+0.72%)
May 18, 2018 17.10 17.19 17.01 17.13 545,157 +0.09(+0.54%)
May 17, 2018 16.89 17.07 16.73 17.04 576,648 +0.25(+1.47%)
May 16, 2018 16.55 16.92 16.55 16.79 1,008,669 +0.25(+1.49%)
May 15, 2018 16.58 16.76 16.55 16.55 1,095,524 -0.03(-0.19%)
May 14, 2018 16.61 16.67 16.49 16.58 755,152 +0.00(+0.00%)
May 11, 2018 16.46 16.64 16.33 16.58 1,140,658 +0.15(+0.94%)
May 10, 2018 16.39 16.46 16.24 16.42 1,006,805 +0.09(+0.56%)
May 09, 2018 16.61 16.61 16.21 16.33 692,033 -0.22(-1.30%)
May 08, 2018 16.64 16.76 16.49 16.55 473,329 -0.06(-0.37%)
May 07, 2018 16.46 16.67 16.34 16.61 478,268 +0.22(+1.31%)
May 04, 2018 16.30 16.42 16.12 16.39 501,249 +0.30(+1.83%)
May 03, 2018 16.16 16.22 15.83 16.10 985,438 -0.06(-0.37%)
May 02, 2018 16.25 16.33 16.10 16.16 563,468 -0.06(-0.37%)
May 01, 2018 16.22 16.28 16.01 16.22 479,778 -0.06(-0.37%)
Apr 30, 2018 16.16 16.40 16.13 16.28 460,622 +0.18(+1.12%)
Apr 27, 2018 15.80 16.13 15.71 16.10 271,506 +0.39(+2.48%)
Apr 26, 2018 15.71 15.83 15.53 15.71 716,791 +0.09(+0.57%)
Apr 25, 2018 15.74 15.95 15.53 15.62 558,855 -0.15(-0.95%)
Apr 24, 2018 15.71 15.89 15.68 15.77 620,203 +0.06(+0.38%)
Apr 23, 2018 15.68 15.83 15.56 15.71 440,865 +0.03(+0.19%)
Apr 20, 2018 15.83 15.86 15.56 15.68 307,696 -0.12(-0.76%)
Apr 19, 2018 15.86 15.95 15.68 15.80 368,726 -0.09(-0.56%)
Apr 18, 2018 15.92 16.04 15.86 15.89 273,277 -0.06(-0.38%)
Apr 17, 2018 16.16 16.19 15.83 15.95 441,630 -0.15(-0.93%)
Apr 16, 2018 16.01 16.16 16.01 16.10 353,380 +0.21(+1.32%)
Apr 13, 2018 16.10 16.11 15.89 15.89 256,855 -0.15(-0.93%)
Apr 12, 2018 15.86 16.13 15.86 16.04 353,199 +0.18(+1.13%)
Apr 11, 2018 16.01 16.13 15.74 15.86 467,019 -0.33(-2.03%)
Apr 10, 2018 16.16 16.25 16.01 16.19 815,264 +0.18(+1.12%)
Apr 09, 2018 15.95 16.22 15.80 16.01 921,832 +0.24(+1.52%)
Apr 06, 2018 15.89 15.98 15.61 15.77 571,499 -0.24(-1.50%)
Apr 05, 2018 16.07 16.16 15.95 16.01 369,221 +0.06(+0.37%)
Apr 04, 2018 15.53 15.98 15.53 15.95 370,746 +0.21(+1.33%)
Apr 03, 2018 15.80 15.86 15.59 15.74 381,617 +0.12(+0.77%)
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.