Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.60 +0.08 (+0.23%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.608 8.944 8.515 8.608 1,971,648 -0.21(-2.41%)
Jul 29, 2010 8.767 9.031 8.712 8.821 771,749 +0.06(+0.66%)
Jul 28, 2010 8.850 8.967 8.728 8.763 407,826 -0.15(-1.63%)
Jul 27, 2010 8.634 8.976 8.634 8.909 1,092,753 +0.25(+2.95%)
Jul 26, 2010 8.589 8.873 8.563 8.654 1,039,678 +0.03(+0.30%)
Jul 23, 2010 8.767 8.854 8.567 8.628 1,656,696 -0.16(-1.80%)
Jul 22, 2010 8.599 8.896 8.599 8.786 1,094,327 +0.27(+3.14%)
Jul 21, 2010 8.850 8.864 8.470 8.518 1,188,108 -0.20(-2.26%)
Jul 20, 2010 8.525 8.718 8.451 8.715 1,021,209 +0.05(+0.60%)
Jul 19, 2010 8.954 8.980 8.550 8.663 723,115 -0.29(-3.21%)
Jul 16, 2010 8.950 9.073 8.831 8.950 501,985 -0.16(-1.81%)
Jul 15, 2010 9.228 9.247 8.996 9.115 442,699 -0.08(-0.84%)
Jul 14, 2010 9.283 9.296 9.087 9.192 641,071 -0.10(-1.08%)
Jul 13, 2010 9.318 9.396 9.215 9.293 1,071,331 +0.13(+1.41%)
Jul 12, 2010 8.880 9.205 8.644 9.163 1,307,746 +0.25(+2.82%)
Jul 09, 2010 8.912 8.912 8.615 8.912 991,336 +0.22(+2.52%)
Jul 08, 2010 8.415 8.779 8.415 8.692 771,461 +0.31(+3.74%)
Jul 07, 2010 8.083 8.441 8.066 8.379 1,027,033 +0.35(+4.30%)
Jul 06, 2010 8.205 8.446 7.976 8.034 978,917 -0.11(-1.35%)
Jul 02, 2010 8.144 8.283 8.008 8.144 670,766 +0.03(+0.36%)
Jul 01, 2010 8.115 8.450 7.892 8.115 2,234,807 -0.22(-2.67%)
Jun 30, 2010 8.557 8.709 8.318 8.337 1,204,082 -0.26(-3.00%)
Jun 29, 2010 8.821 8.821 8.421 8.596 1,835,118 -0.44(-4.82%)
Jun 25, 2010 9.031 9.154 8.873 9.031 980,045 -0.08(-0.85%)
Jun 24, 2010 9.354 9.369 9.067 9.109 983,414 -0.35(-3.68%)
Jun 23, 2010 9.351 9.467 9.209 9.457 720,751 +0.15(+1.63%)
Jun 22, 2010 9.505 9.573 9.231 9.305 648,141 -0.11(-1.20%)
Jun 21, 2010 9.644 9.660 9.263 9.418 971,454 -0.07(-0.71%)
Jun 18, 2010 9.486 9.551 9.405 9.486 725,672 +0.06(+0.65%)
Jun 17, 2010 9.354 9.441 9.299 9.425 695,724 +0.07(+0.76%)
Jun 16, 2010 9.244 9.354 9.180 9.354 767,509 +0.13(+1.40%)
Jun 15, 2010 9.334 9.354 9.177 9.225 722,864 +0.02(+0.21%)
Jun 14, 2010 9.289 9.344 9.134 9.205 841,275 -0.01(-0.11%)
Jun 11, 2010 9.183 9.260 8.954 9.215 1,255,694 +0.18(+2.00%)
Jun 10, 2010 8.838 9.092 8.838 9.034 873,095 +0.22(+2.53%)
Jun 09, 2010 8.970 9.054 8.776 8.812 1,235,626 -0.12(-1.37%)
Jun 08, 2010 8.963 9.083 8.683 8.934 952,610 +0.03(+0.33%)
Jun 07, 2010 9.115 9.115 8.819 8.905 1,776,756 -0.18(-1.95%)
Jun 04, 2010 9.083 9.257 8.954 9.083 976,958 -0.10(-1.09%)
Jun 03, 2010 9.299 9.337 9.080 9.183 665,044 -0.01(-0.07%)
Jun 02, 2010 9.205 9.254 9.060 9.189 7,438 +0.04(+0.39%)
Jun 01, 2010 9.131 9.276 9.060 9.154 1,133,558 -0.01(-0.07%)
May 28, 2010 9.160 9.547 9.160 9.160 888,362 -0.23(-2.47%)
May 27, 2010 9.202 9.399 9.076 9.393 1,035,358 +0.49(+5.51%)
May 26, 2010 9.170 9.354 8.860 8.902 2,447,073 +0.09(+1.06%)
May 25, 2010 8.550 8.885 8.363 8.809 2,150,311 -0.02(-0.26%)
May 24, 2010 9.009 9.157 8.818 8.831 1,089,737 -0.28(-3.05%)
May 21, 2010 8.612 9.157 8.428 9.109 1,829,781 +0.25(+2.88%)
May 20, 2010 8.734 9.017 8.650 8.854 2,799,624 -0.32(-3.48%)
May 19, 2010 9.280 9.405 9.060 9.173 1,491,310 -0.22(-2.34%)
May 18, 2010 9.631 9.722 9.328 9.393 1,347,135 -0.17(-1.82%)
May 17, 2010 9.580 9.789 9.302 9.567 1,547,388 +0.00(+0.03%)
May 14, 2010 9.564 9.793 9.464 9.564 1,449,519 -0.29(-2.92%)
May 13, 2010 9.899 9.995 9.841 9.851 758,317 -0.13(-1.26%)
May 12, 2010 9.764 10.02 9.764 9.977 1,807,330 +0.20(+2.08%)
May 11, 2010 9.989 10.04 9.738 9.773 309 +0.03(+0.30%)
May 10, 2010 9.693 9.814 9.687 9.744 2,249,629 +0.41(+4.39%)
May 07, 2010 9.325 9.455 9.020 9.334 2,142,750 +0.05(+0.55%)
May 06, 2010 9.732 9.878 7.310 9.283 629 -0.56(-5.65%)
May 05, 2010 9.719 9.919 9.627 9.840 1,734,560 -0.05(-0.55%)
May 04, 2010 10.03 10.03 9.579 9.894 2,366,395 -0.34(-3.29%)
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.