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 (%)
Jul 31, 2007 28.36 28.52 27.10 27.22 1,395,011 -0.83(-2.95%)
Jul 30, 2007 28.02 28.21 27.71 28.04 1,823,012 +0.27(+0.96%)
Jul 27, 2007 27.57 28.37 27.48 27.78 1,415,054 +0.49(+1.81%)
Jul 26, 2007 27.76 28.04 26.92 27.28 2,753,636 -0.62(-2.22%)
Jul 25, 2007 27.34 28.01 26.83 27.90 1,658,040 +0.82(+3.04%)
Jul 24, 2007 28.02 28.25 26.60 27.08 1,057,976 -1.25(-4.41%)
Jul 23, 2007 27.99 28.90 27.99 28.33 572,929 +0.30(+1.06%)
Jul 20, 2007 28.77 28.87 27.93 28.03 1,249,157 -0.84(-2.91%)
Jul 19, 2007 28.92 29.29 28.65 28.87 687,638 -0.03(-0.11%)
Jul 18, 2007 29.06 29.56 28.54 28.90 1,006,171 -0.24(-0.83%)
Jul 17, 2007 28.61 29.48 28.54 29.14 1,528,221 +0.00(+0.00%)
Jul 16, 2007 29.06 29.54 29.04 29.14 682,087 +0.10(+0.36%)
Jul 13, 2007 29.19 29.73 28.95 29.04 725,257 -0.35(-1.18%)
Jul 12, 2007 29.12 29.62 29.07 29.39 784,154 +0.41(+1.42%)
Jul 11, 2007 28.17 29.09 28.05 28.98 1,217,088 +0.75(+2.64%)
Jul 10, 2007 28.77 28.85 28.14 28.23 820,232 -0.55(-1.93%)
Jul 09, 2007 29.01 29.38 28.78 28.78 927,232 -0.45(-1.53%)
Jul 06, 2007 28.54 29.27 28.44 29.23 928,157 +0.48(+1.67%)
Jul 05, 2007 29.13 29.13 28.68 28.75 400,865 -0.21(-0.74%)
Jul 03, 2007 28.86 29.07 28.75 28.97 437,868 +0.21(+0.74%)
Jul 02, 2007 28.13 28.79 28.07 28.75 657,419 +0.51(+1.80%)
Jun 29, 2007 28.47 28.60 27.92 28.24 927,848 -0.32(-1.14%)
Jun 28, 2007 28.33 28.73 28.20 28.57 884,678 +0.36(+1.26%)
Jun 27, 2007 27.05 28.21 27.01 28.21 1,529,763 +0.97(+3.56%)
Jun 26, 2007 27.09 27.51 26.88 27.24 1,650,023 -0.11(-0.39%)
Jun 25, 2007 27.58 28.06 27.11 27.35 974,102 -0.31(-1.14%)
Jun 22, 2007 27.94 28.51 27.58 27.66 690,721 -0.58(-2.07%)
Jun 21, 2007 28.21 28.55 28.04 28.25 1,029,915 -0.04(-0.15%)
Jun 20, 2007 29.20 29.20 28.29 28.29 1,290,786 -0.28(-0.98%)
Jun 19, 2007 27.91 28.62 27.28 28.57 2,841,518 +0.51(+1.80%)
Jun 18, 2007 28.39 28.53 27.70 28.06 2,054,588 -0.57(-2.00%)
Jun 15, 2007 29.35 29.50 27.33 28.64 8,634,330 -1.11(-3.74%)
Jun 14, 2007 29.74 29.84 29.59 29.75 785,387 +0.01(+0.03%)
Jun 13, 2007 29.48 29.81 29.48 29.74 591,430 +0.50(+1.72%)
Jun 12, 2007 29.22 29.70 28.84 29.24 1,130,440 +0.02(+0.07%)
Jun 11, 2007 28.41 29.32 28.34 29.22 852,609 +0.80(+2.83%)
Jun 08, 2007 28.73 28.79 28.20 28.41 1,020,664 -0.19(-0.66%)
Jun 07, 2007 28.90 29.08 28.47 28.60 853,843 -0.30(-1.02%)
Jun 06, 2007 28.98 29.05 28.85 28.89 723,407 -0.36(-1.22%)
Jun 05, 2007 29.27 29.82 29.20 29.25 860,626 -0.52(-1.75%)
Jun 04, 2007 29.86 29.86 29.60 29.77 358,003 -0.06(-0.20%)
Jun 01, 2007 29.65 29.87 29.61 29.83 444,960 +0.19(+0.63%)
May 31, 2007 29.14 29.85 29.14 29.64 429,850 +0.38(+1.30%)
May 30, 2007 28.89 29.41 28.79 29.26 647,243 +0.37(+1.28%)
May 29, 2007 28.55 29.21 28.55 28.89 556,293 -0.09(-0.32%)
May 25, 2007 28.86 29.29 28.86 28.99 482,888 +0.12(+0.42%)
May 24, 2007 29.41 29.43 28.71 28.87 651,868 -0.43(-1.47%)
May 23, 2007 29.28 29.67 29.28 29.30 725,257 +0.07(+0.23%)
May 22, 2007 29.25 29.47 29.16 29.23 706,139 -0.06(-0.20%)
May 21, 2007 29.20 29.59 29.19 29.29 946,967 +0.12(+0.42%)
May 18, 2007 29.02 29.20 28.71 29.17 931,703 +0.67(+2.34%)
May 17, 2007 28.13 28.53 28.13 28.50 866,794 +0.37(+1.33%)
May 16, 2007 28.47 28.49 27.74 28.13 1,815,611 -0.41(-1.42%)
May 15, 2007 28.75 29.19 28.39 28.53 672,836 -0.35(-1.20%)
May 14, 2007 29.13 29.16 28.83 28.88 572,312 -0.17(-0.57%)
May 11, 2007 28.68 29.13 28.67 29.04 652,177 +0.20(+0.69%)
May 10, 2007 28.68 29.47 28.68 28.85 1,308,671 -0.45(-1.53%)
May 09, 2007 29.28 29.42 29.13 29.29 761,027 -0.17(-0.57%)
May 08, 2007 29.67 29.70 29.23 29.46 737,283 -0.51(-1.70%)
May 07, 2007 29.94 30.09 29.75 29.97 548,877 +0.05(+0.16%)
May 04, 2007 30.09 30.18 29.83 29.92 937,099 +0.02(+0.05%)
May 03, 2007 29.71 30.14 29.59 29.91 609,623 -0.02(-0.07%)
May 02, 2007 29.58 29.93 29.49 29.93 665,744 +0.63(+2.14%)
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.