Skip to main content

Alliancebernstein Holding LP (NY: AB )

35.19 +0.44 (+1.27%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 18.76 18.82 18.49 18.58 770,240 -0.15(-0.82%)
Jul 30, 2018 18.76 18.85 18.67 18.73 766,714 +0.09(+0.49%)
Jul 27, 2018 18.76 18.79 18.61 18.64 431,926 -0.06(-0.33%)
Jul 26, 2018 18.76 18.95 18.58 18.70 528,020 +0.18(+1.00%)
Jul 25, 2018 18.67 18.76 18.45 18.52 754,987 -0.12(-0.66%)
Jul 24, 2018 18.73 18.89 18.58 18.64 467,132 +0.03(+0.17%)
Jul 23, 2018 18.52 18.75 18.42 18.61 1,111,476 +0.22(+1.17%)
Jul 20, 2018 18.42 18.52 18.30 18.39 350,304 -0.06(-0.33%)
Jul 19, 2018 18.33 18.50 18.33 18.45 317,522 +0.06(+0.33%)
Jul 18, 2018 18.12 18.52 18.12 18.39 306,838 +0.25(+1.36%)
Jul 17, 2018 18.02 18.25 18.02 18.15 271,626 +0.12(+0.68%)
Jul 16, 2018 17.81 18.09 17.78 18.02 243,473 +0.15(+0.86%)
Jul 13, 2018 17.72 18.02 17.72 17.87 236,210 +0.12(+0.69%)
Jul 12, 2018 17.87 17.96 17.65 17.75 402,893 -0.15(-0.86%)
Jul 11, 2018 18.15 18.18 17.84 17.90 356,993 -0.31(-1.69%)
Jul 10, 2018 18.21 18.24 18.07 18.21 459,749 +0.12(+0.68%)
Jul 09, 2018 17.99 18.12 17.90 18.09 257,822 +0.18(+1.03%)
Jul 06, 2018 17.78 17.96 17.62 17.90 313,048 +0.22(+1.22%)
Jul 05, 2018 17.62 17.87 17.53 17.69 342,902 +0.15(+0.88%)
Jul 03, 2018 17.53 17.53 17.53 0 -0.18(-1.04%)
Jul 02, 2018 17.50 17.75 17.47 17.72 490,117 +0.15(+0.88%)
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%)
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.