Skip to main content

Alliancebernstein Holding LP (NY: AB )

35.15 +0.55 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 21.87 21.87 21.16 21.29 1,841,779 -0.59(-2.70%)
Dec 28, 2007 21.99 22.07 21.73 21.88 1,433,624 -0.22(-0.99%)
Dec 27, 2007 22.52 22.56 22.06 22.10 502,547 -0.54(-2.39%)
Dec 26, 2007 22.52 22.71 22.10 22.64 473,487 -0.00(-0.01%)
Dec 24, 2007 22.23 22.90 22.23 22.64 370,753 +0.20(+0.90%)
Dec 21, 2007 21.64 22.54 21.64 22.44 1,093,217 +0.94(+4.35%)
Dec 20, 2007 22.01 22.15 21.31 21.51 1,312,931 -0.44(-2.00%)
Dec 19, 2007 22.61 22.61 21.88 21.94 953,294 -0.47(-2.08%)
Dec 18, 2007 21.64 22.52 21.64 22.41 1,129,976 +0.82(+3.81%)
Dec 17, 2007 22.18 22.29 21.58 21.59 801,593 -0.81(-3.63%)
Dec 14, 2007 22.40 22.95 22.35 22.40 929,931 -0.23(-1.01%)
Dec 13, 2007 22.35 22.83 22.09 22.63 1,026,065 -0.03(-0.11%)
Dec 12, 2007 23.25 23.37 22.57 22.65 1,151,720 -0.04(-0.19%)
Dec 11, 2007 22.86 23.59 22.66 22.70 1,461,383 -0.40(-1.73%)
Dec 10, 2007 22.78 23.36 22.66 23.10 1,645,679 +0.33(+1.45%)
Dec 07, 2007 22.58 23.12 22.38 22.76 707,251 +0.18(+0.78%)
Dec 06, 2007 22.27 22.83 21.79 22.59 1,567,549 +0.31(+1.38%)
Dec 05, 2007 22.73 23.00 22.15 22.28 1,157,043 -0.36(-1.59%)
Dec 04, 2007 22.98 23.01 22.58 22.64 676,854 -0.51(-2.19%)
Dec 03, 2007 23.47 23.47 22.85 23.15 748,816 -0.04(-0.17%)
Nov 30, 2007 22.99 23.44 22.96 23.19 856,936 +0.43(+1.90%)
Nov 29, 2007 23.20 23.20 22.27 22.75 719,021 -0.35(-1.53%)
Nov 28, 2007 22.42 23.34 22.42 23.11 1,700,092 +0.81(+3.62%)
Nov 27, 2007 22.12 22.33 21.71 22.30 1,418,743 +0.50(+2.30%)
Nov 26, 2007 21.92 22.44 21.73 21.80 2,842,276 +0.05(+0.22%)
Nov 23, 2007 20.66 21.86 20.66 21.75 915,754 +1.16(+5.63%)
Nov 21, 2007 20.65 21.07 20.18 20.59 1,274,890 -0.27(-1.29%)
Nov 20, 2007 21.08 21.33 20.35 20.86 1,786,687 -0.07(-0.31%)
Nov 19, 2007 21.36 21.36 20.65 20.93 1,578,863 -0.72(-3.31%)
Nov 16, 2007 21.79 22.08 21.30 21.64 1,118,665 -0.06(-0.27%)
Nov 15, 2007 22.78 22.78 21.58 21.70 1,209,943 -0.91(-4.00%)
Nov 14, 2007 23.20 23.23 22.55 22.61 925,477 -0.51(-2.22%)
Nov 13, 2007 21.22 23.30 21.22 23.12 1,847,123 +1.89(+8.89%)
Nov 12, 2007 21.08 22.03 20.87 21.23 2,275,857 +0.14(+0.66%)
Nov 09, 2007 21.16 21.54 20.80 21.09 1,834,226 -0.58(-2.68%)
Nov 08, 2007 21.35 21.83 20.92 21.67 1,683,321 +0.32(+1.50%)
Nov 07, 2007 21.73 21.95 21.28 21.35 1,347,788 -0.67(-3.03%)
Nov 06, 2007 22.10 22.35 21.80 22.02 1,486,263 -0.18(-0.80%)
Nov 05, 2007 22.27 22.54 22.06 22.20 1,052,252 -0.57(-2.52%)
Nov 02, 2007 23.20 23.34 22.56 22.77 841,915 -0.32(-1.40%)
Nov 01, 2007 23.40 23.62 22.70 23.10 1,243,786 -1.08(-4.45%)
Oct 31, 2007 23.84 24.25 23.36 24.17 971,277 +0.50(+2.13%)
Oct 30, 2007 23.73 23.88 23.34 23.67 472,914 -0.06(-0.26%)
Oct 29, 2007 23.67 23.86 23.31 23.73 848,277 -0.01(-0.06%)
Oct 26, 2007 23.86 23.86 22.79 23.74 1,571,080 +0.16(+0.68%)
Oct 25, 2007 23.85 24.22 23.05 23.58 2,696,815 -1.36(-5.47%)
Oct 24, 2007 24.98 25.15 24.33 24.95 842,975 -0.17(-0.68%)
Oct 23, 2007 24.58 25.12 24.47 25.12 684,630 +0.51(+2.06%)
Oct 22, 2007 24.27 24.63 24.05 24.61 615,001 +0.28(+1.16%)
Oct 19, 2007 24.58 24.93 24.21 24.33 772,639 -0.36(-1.48%)
Oct 18, 2007 24.88 25.02 24.35 24.69 570,491 -0.29(-1.17%)
Oct 17, 2007 24.81 25.45 24.72 24.98 1,062,467 +0.29(+1.17%)
Oct 16, 2007 24.86 24.86 24.36 24.69 842,622 -0.40(-1.58%)
Oct 15, 2007 25.68 25.73 24.84 25.09 1,208,088 -0.56(-2.18%)
Oct 12, 2007 25.52 25.73 25.22 25.65 610,052 -0.05(-0.20%)
Oct 11, 2007 25.90 26.03 25.46 25.70 647,164 -0.18(-0.69%)
Oct 10, 2007 25.72 25.93 25.46 25.88 763,449 +0.16(+0.62%)
Oct 09, 2007 25.91 26.03 25.23 25.72 1,032,424 -0.19(-0.72%)
Oct 08, 2007 25.94 26.04 25.83 25.91 407,526 -0.25(-0.96%)
Oct 05, 2007 25.89 26.28 25.87 26.16 614,294 +0.29(+1.13%)
Oct 04, 2007 25.66 25.89 25.59 25.87 628,785 +0.10(+0.37%)
Oct 03, 2007 25.72 25.84 25.46 25.77 842,975 +0.06(+0.23%)
Oct 02, 2007 25.55 25.89 25.42 25.71 960,674 +0.17(+0.66%)
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.