Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.60 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.206 7.287 7.077 7.090 1,887,671 -0.11(-1.56%)
May 23, 2011 7.274 7.298 7.186 7.203 1,539,778 -0.13(-1.72%)
May 20, 2011 7.329 7.397 7.312 7.329 676,924 +0.00(+0.00%)
May 19, 2011 7.288 7.417 7.284 7.329 644,091 +0.05(+0.75%)
May 18, 2011 7.284 7.308 7.244 7.274 1,405,256 -0.02(-0.28%)
May 17, 2011 7.315 7.397 7.237 7.295 1,230,844 -0.10(-1.29%)
May 16, 2011 7.370 7.414 7.319 7.390 1,277,175 -0.03(-0.46%)
May 13, 2011 7.513 7.560 7.390 7.424 1,051,740 -0.06(-0.77%)
May 12, 2011 7.373 7.489 7.216 7.482 2,016,917 +0.08(+1.06%)
May 11, 2011 7.482 7.577 7.376 7.404 1,094,197 -0.15(-2.03%)
May 10, 2011 7.517 7.584 7.487 7.557 932,825 +0.08(+1.03%)
May 09, 2011 7.450 7.483 7.360 7.480 943,655 +0.05(+0.63%)
May 06, 2011 7.403 7.480 7.370 7.433 1,201,402 +0.15(+2.06%)
May 05, 2011 7.276 7.376 7.190 7.283 1,329,631 -0.03(-0.37%)
May 04, 2011 7.156 7.313 7.086 7.310 1,251,810 +0.19(+2.63%)
May 03, 2011 7.293 7.293 7.049 7.122 2,548,853 -0.19(-2.65%)
May 02, 2011 7.300 7.340 7.290 7.316 1,809,637 -0.10(-1.35%)
Apr 29, 2011 7.390 7.433 7.316 7.416 1,347,504 +0.04(+0.54%)
Apr 28, 2011 7.413 7.423 7.356 7.376 511,288 -0.02(-0.32%)
Apr 27, 2011 7.386 7.410 7.316 7.400 613,643 +0.03(+0.45%)
Apr 26, 2011 7.223 7.390 7.216 7.366 958,963 +0.15(+2.13%)
Apr 25, 2011 7.213 7.249 7.163 7.213 619,159 -0.01(-0.14%)
Apr 21, 2011 7.223 7.266 7.173 7.223 705,421 +0.04(+0.56%)
Apr 20, 2011 7.219 7.223 7.076 7.183 1,141,072 +0.05(+0.75%)
Apr 19, 2011 7.253 7.253 7.089 7.129 784,176 -0.07(-0.97%)
Apr 18, 2011 7.229 7.229 7.112 7.199 1,324,435 -0.11(-1.55%)
Apr 15, 2011 7.310 7.416 7.213 7.313 925,010 +0.06(+0.83%)
Apr 14, 2011 7.079 7.286 7.052 7.253 1,362,752 +0.01(+0.14%)
Apr 13, 2011 7.276 7.320 7.206 7.243 1,272,201 +0.01(+0.14%)
Apr 12, 2011 7.273 7.283 7.149 7.233 2,975,940 -0.09(-1.28%)
Apr 11, 2011 7.487 7.530 7.296 7.326 1,444,138 -0.18(-2.36%)
Apr 08, 2011 7.543 7.600 7.470 7.503 670,310 -0.02(-0.31%)
Apr 07, 2011 7.553 7.584 7.493 7.527 701,581 -0.03(-0.40%)
Apr 06, 2011 7.547 7.570 7.460 7.557 1,513,407 +0.09(+1.25%)
Apr 05, 2011 7.497 7.500 7.430 7.463 892,011 -0.03(-0.40%)
Apr 04, 2011 7.433 7.550 7.426 7.493 2,924,299 +0.08(+1.08%)
Apr 01, 2011 7.350 7.450 7.320 7.413 780,946 +0.13(+1.79%)
Mar 31, 2011 7.316 7.316 7.266 7.283 687,985 -0.03(-0.41%)
Mar 30, 2011 7.320 7.346 7.259 7.313 1,560,286 +0.05(+0.64%)
Mar 29, 2011 7.256 7.279 7.226 7.266 899,168 +0.03(+0.42%)
Mar 28, 2011 7.206 7.259 7.179 7.236 869,666 +0.03(+0.42%)
Mar 25, 2011 7.219 7.223 7.136 7.206 1,872,218 +0.05(+0.75%)
Mar 24, 2011 7.243 7.249 7.092 7.153 1,003,441 -0.04(-0.56%)
Mar 23, 2011 7.223 7.256 7.122 7.193 807,297 -0.05(-0.74%)
Mar 22, 2011 7.263 7.303 7.213 7.246 1,887,499 -0.01(-0.18%)
Mar 21, 2011 7.256 7.279 7.189 7.259 1,355,751 +0.05(+0.74%)
Mar 18, 2011 7.122 7.233 7.086 7.206 1,728,278 +0.20(+2.91%)
Mar 17, 2011 7.072 7.122 6.979 7.002 1,645,793 +0.02(+0.34%)
Mar 16, 2011 7.019 7.079 6.922 6.979 2,598,842 -0.06(-0.85%)
Mar 15, 2011 7.183 7.082 7.022 7.039 1,632,260 -0.14(-2.00%)
Mar 14, 2011 7.279 7.296 7.126 7.183 1,289,323 -0.11(-1.47%)
Mar 11, 2011 7.376 7.453 7.283 7.290 1,345,633 -0.13(-1.76%)
Mar 10, 2011 7.527 7.567 7.376 7.420 2,377,254 -0.17(-2.20%)
Mar 09, 2011 7.634 7.667 7.550 7.587 1,441,591 -0.07(-0.87%)
Mar 08, 2011 7.684 7.757 7.620 7.654 1,013,295 -0.04(-0.56%)
Mar 07, 2011 7.861 7.914 7.670 7.697 1,440,953 -0.15(-1.92%)
Mar 04, 2011 7.807 7.854 7.667 7.847 2,056,764 +0.07(+0.86%)
Mar 03, 2011 7.597 7.851 7.587 7.781 1,574,600 +0.25(+3.37%)
Mar 02, 2011 7.513 7.620 7.500 7.527 1,467,112 +0.03(+0.36%)
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.