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 (%)
May 31, 2016 12.00 12.09 11.92 12.00 310,684 +0.05(+0.38%)
May 27, 2016 11.91 11.95 11.95 11.95 359,551 +0.05(+0.39%)
May 26, 2016 11.89 12.00 11.81 11.91 319,679 -0.03(-0.21%)
May 25, 2016 11.94 12.08 11.88 11.93 343,805 +0.08(+0.65%)
May 24, 2016 11.80 11.97 11.75 11.86 796,612 +0.14(+1.22%)
May 23, 2016 11.84 11.97 11.69 11.71 302,674 -0.14(-1.21%)
May 20, 2016 11.65 11.97 11.61 11.86 721,474 +0.30(+2.61%)
May 19, 2016 11.64 11.68 11.42 11.55 456,748 -0.08(-0.70%)
May 18, 2016 11.36 11.78 11.30 11.64 519,173 +0.22(+1.97%)
May 17, 2016 11.33 11.64 11.32 11.41 398,259 +0.04(+0.36%)
May 16, 2016 11.39 11.63 11.37 11.37 496,428 -0.07(-0.58%)
May 13, 2016 11.67 11.84 11.37 11.44 454,083 -0.27(-2.31%)
May 12, 2016 11.74 11.88 11.66 11.71 301,220 +0.01(+0.04%)
May 11, 2016 11.77 11.99 11.67 11.70 501,499 -0.14(-1.16%)
May 10, 2016 11.66 12.10 11.59 11.84 605,967 +0.25(+2.16%)
May 09, 2016 11.67 11.76 11.50 11.59 297,695 -0.07(-0.61%)
May 06, 2016 11.28 11.67 11.28 11.66 300,845 +0.27(+2.33%)
May 05, 2016 11.58 11.71 11.32 11.40 294,814 -0.16(-1.41%)
May 04, 2016 11.42 11.71 11.41 11.56 598,849 +0.08(+0.65%)
May 03, 2016 11.55 11.87 11.41 11.48 695,934 -0.47(-3.94%)
May 02, 2016 11.79 12.03 11.68 11.96 569,173 +0.18(+1.49%)
Apr 29, 2016 11.76 11.91 11.56 11.78 525,914 -0.03(-0.25%)
Apr 28, 2016 12.13 12.15 11.74 11.81 537,715 -0.46(-3.76%)
Apr 27, 2016 12.17 12.32 12.04 12.27 353,341 +0.10(+0.78%)
Apr 26, 2016 12.29 12.36 12.14 12.18 290,091 -0.06(-0.49%)
Apr 25, 2016 12.13 12.25 12.11 12.24 328,326 +0.04(+0.29%)
Apr 22, 2016 12.09 12.25 12.06 12.20 323,452 +0.11(+0.87%)
Apr 21, 2016 12.30 12.36 12.09 12.10 323,789 -0.15(-1.23%)
Apr 20, 2016 12.06 12.35 12.01 12.25 383,747 +0.19(+1.54%)
Apr 19, 2016 11.78 12.10 11.74 12.06 497,562 +0.31(+2.65%)
Apr 18, 2016 11.80 12.02 11.73 11.75 706,600 -0.13(-1.06%)
Apr 15, 2016 11.91 12.00 11.83 11.88 293,494 -0.03(-0.21%)
Apr 14, 2016 11.95 12.04 11.86 11.90 435,171 -0.04(-0.29%)
Apr 13, 2016 11.96 12.10 11.93 11.94 503,169 +0.06(+0.51%)
Apr 12, 2016 11.98 12.01 11.80 11.88 692,598 -0.07(-0.59%)
Apr 11, 2016 11.95 12.14 11.84 11.95 349,855 +0.13(+1.10%)
Apr 08, 2016 11.86 12.13 11.72 11.82 337,263 +0.10(+0.86%)
Apr 07, 2016 11.97 12.00 11.59 11.72 622,640 -0.33(-2.71%)
Apr 06, 2016 12.06 12.18 11.94 12.04 481,468 +0.00(+0.00%)
Apr 05, 2016 12.04 12.14 11.83 12.04 420,453 -0.06(-0.50%)
Apr 04, 2016 12.24 12.29 12.04 12.10 629,083 -0.13(-1.07%)
Apr 01, 2016 11.65 12.23 11.53 12.23 646,080 +0.48(+4.10%)
Mar 31, 2016 11.25 11.94 11.25 11.75 702,327 +0.50(+4.46%)
Mar 30, 2016 11.46 11.52 11.10 11.25 989,542 -0.14(-1.19%)
Mar 29, 2016 11.28 11.45 11.05 11.38 410,242 +0.09(+0.75%)
Mar 28, 2016 11.19 11.40 11.09 11.30 359,841 +0.13(+1.17%)
Mar 24, 2016 11.08 11.17 11.17 11.17 422,930 +0.01(+0.09%)
Mar 23, 2016 11.31 11.43 11.13 11.16 572,694 -0.24(-2.11%)
Mar 22, 2016 11.43 11.47 11.08 11.40 348,693 -0.07(-0.61%)
Mar 21, 2016 11.70 11.78 11.46 11.47 481,833 -0.25(-2.14%)
Mar 18, 2016 11.67 11.91 11.59 11.72 413,179 +0.14(+1.17%)
Mar 17, 2016 11.26 11.68 11.24 11.58 758,648 +0.29(+2.53%)
Mar 16, 2016 10.82 11.37 10.79 11.30 427,895 +0.39(+3.59%)
Mar 15, 2016 11.20 11.25 10.87 10.91 818,039 -0.21(-1.89%)
Mar 14, 2016 11.04 11.36 11.03 11.12 427,865 -0.05(-0.40%)
Mar 11, 2016 11.20 11.30 11.07 11.16 641,246 +0.13(+1.18%)
Mar 10, 2016 11.20 11.32 10.93 11.03 858,007 -0.02(-0.18%)
Mar 09, 2016 10.90 11.06 10.84 11.05 384,453 +0.20(+1.80%)
Mar 08, 2016 10.80 10.98 10.75 10.86 446,206 -0.04(-0.32%)
Mar 07, 2016 10.75 11.04 10.75 10.89 763,547 +0.08(+0.74%)
Mar 04, 2016 10.67 11.01 10.67 10.81 562,202 +0.15(+1.36%)
Mar 03, 2016 10.33 10.80 10.28 10.67 759,856 +0.33(+3.20%)
Mar 02, 2016 10.08 10.39 10.08 10.34 524,249 +0.22(+2.18%)
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.