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 (%)
Jun 30, 2008 16.24 16.24 15.42 15.47 2,251,508 -0.63(-3.94%)
Jun 27, 2008 16.23 16.27 15.71 16.10 1,635,506 -0.12(-0.77%)
Jun 26, 2008 16.13 16.43 16.06 16.23 1,748,483 -0.40(-2.43%)
Jun 25, 2008 16.92 17.13 16.63 16.63 1,090,068 -0.10(-0.61%)
Jun 24, 2008 16.72 16.83 16.36 16.74 1,873,682 -0.14(-0.85%)
Jun 23, 2008 17.16 17.20 16.75 16.88 1,174,489 -0.32(-1.87%)
Jun 20, 2008 17.48 17.51 17.15 17.20 1,136,857 -0.47(-2.67%)
Jun 19, 2008 17.57 17.79 17.30 17.67 1,254,658 +0.00(+0.00%)
Jun 18, 2008 17.68 17.83 17.43 17.67 897,017 -0.18(-1.00%)
Jun 17, 2008 18.25 18.31 17.76 17.85 773,066 -0.20(-1.08%)
Jun 16, 2008 17.78 18.12 17.65 18.05 747,820 +0.14(+0.81%)
Jun 13, 2008 17.67 17.95 17.29 17.90 1,326,009 +0.50(+2.86%)
Jun 12, 2008 17.71 17.98 17.32 17.41 1,010,941 -0.06(-0.36%)
Jun 11, 2008 17.97 18.20 17.26 17.47 1,332,555 -0.61(-3.35%)
Jun 10, 2008 18.04 18.23 17.84 18.07 1,013,214 +0.11(+0.63%)
Jun 09, 2008 18.12 18.34 17.76 17.96 813,565 -0.20(-1.09%)
Jun 06, 2008 18.38 18.68 18.15 18.16 2,064,070 -0.49(-2.62%)
Jun 05, 2008 18.23 18.73 18.15 18.65 1,056,257 +0.60(+3.34%)
Jun 04, 2008 17.94 18.25 17.74 18.05 837,613 +0.09(+0.52%)
Jun 03, 2008 18.12 18.39 17.85 17.95 872,212 -0.09(-0.50%)
Jun 02, 2008 18.27 18.27 17.67 18.04 791,842 -0.15(-0.84%)
May 30, 2008 18.70 18.90 18.14 18.20 766,379 -0.26(-1.41%)
May 29, 2008 17.74 18.55 17.74 18.46 1,419,341 +0.64(+3.61%)
May 28, 2008 18.16 18.16 17.77 17.81 1,149,684 -0.25(-1.41%)
May 27, 2008 17.75 18.19 17.62 18.07 1,024,697 +0.32(+1.80%)
May 26, 2008 17.90 17.94 17.66 17.75 0 +0.00(+0.00%)
May 23, 2008 17.90 17.94 17.66 17.75 686,807 -0.15(-0.84%)
May 22, 2008 17.67 18.24 17.63 17.90 927,817 +0.11(+0.64%)
May 21, 2008 18.32 18.36 17.71 17.78 1,117,011 -0.48(-2.60%)
May 20, 2008 18.35 18.38 18.02 18.26 980,534 -0.28(-1.50%)
May 19, 2008 18.39 18.73 18.27 18.54 667,523 +0.16(+0.85%)
May 16, 2008 18.86 18.86 18.32 18.38 1,599,451 -0.39(-2.07%)
May 15, 2008 18.50 18.79 18.42 18.77 759,526 +0.38(+2.05%)
May 14, 2008 18.18 18.59 18.08 18.39 846,174 +0.22(+1.20%)
May 13, 2008 18.33 18.59 18.11 18.18 929,867 -0.31(-1.67%)
May 12, 2008 17.84 18.53 17.73 18.48 1,328,052 +0.54(+3.03%)
May 09, 2008 17.82 18.10 17.72 17.94 1,272,059 +0.05(+0.25%)
May 08, 2008 17.86 18.11 17.69 17.90 1,227,460 -0.00(-0.02%)
May 07, 2008 18.37 18.61 17.71 17.90 844,792 -0.57(-3.09%)
May 06, 2008 18.00 18.54 17.89 18.47 744,928 +0.13(+0.71%)
May 05, 2008 18.06 18.55 18.12 18.34 986,125 +0.01(+0.06%)
May 02, 2008 18.04 19.00 18.00 18.33 2,478,054 +0.49(+2.74%)
May 01, 2008 17.31 18.10 17.24 17.84 2,140,663 +0.29(+1.66%)
Apr 30, 2008 17.93 18.08 17.46 17.55 1,219,660 -0.31(-1.71%)
Apr 29, 2008 17.93 18.08 17.73 17.85 951,880 -0.02(-0.13%)
Apr 28, 2008 17.45 17.91 17.39 17.88 1,611,578 +0.53(+3.07%)
Apr 25, 2008 17.12 17.40 16.83 17.34 1,665,857 +0.35(+2.03%)
Apr 24, 2008 16.31 17.24 16.27 17.00 3,668,371 +0.65(+3.96%)
Apr 23, 2008 16.58 16.58 16.34 16.35 1,175,259 -0.23(-1.38%)
Apr 22, 2008 16.68 16.76 16.48 16.58 1,508,367 -0.12(-0.73%)
Apr 21, 2008 17.26 17.26 16.65 16.70 1,106,673 -0.50(-2.91%)
Apr 18, 2008 17.03 17.37 17.02 17.20 1,580,588 +0.58(+3.49%)
Apr 17, 2008 16.56 16.83 16.46 16.62 1,919,747 +0.03(+0.17%)
Apr 16, 2008 16.64 17.04 16.53 16.59 2,162,418 +0.02(+0.10%)
Apr 15, 2008 16.64 16.86 16.34 16.58 1,223,855 +0.16(+0.95%)
Apr 14, 2008 16.82 17.00 16.29 16.42 1,872,611 -0.50(-2.96%)
Apr 11, 2008 16.98 17.13 16.84 16.92 1,829,447 -0.24(-1.42%)
Apr 10, 2008 17.28 17.34 17.01 17.17 2,557,831 +0.01(+0.05%)
Apr 09, 2008 18.15 18.15 17.07 17.16 2,420,725 -0.86(-4.79%)
Apr 08, 2008 18.03 18.38 18.01 18.02 1,698,480 -0.02(-0.11%)
Apr 07, 2008 18.08 18.22 18.00 18.04 1,896,737 +0.13(+0.71%)
Apr 04, 2008 18.65 18.74 17.66 17.91 2,082,821 -0.83(-4.42%)
Apr 03, 2008 18.52 18.87 18.39 18.74 1,360,357 +0.15(+0.82%)
Apr 02, 2008 19.17 19.17 18.38 18.59 1,969,021 -0.41(-2.16%)
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.