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 29, 2007 24.84 24.95 24.35 24.64 1,063,527 -0.28(-1.14%)
Jun 28, 2007 24.72 25.07 24.60 24.92 1,014,044 +0.31(+1.26%)
Jun 27, 2007 23.60 24.61 23.57 24.61 1,753,459 +0.85(+3.56%)
Jun 26, 2007 23.63 24.00 23.45 23.77 1,891,304 -0.09(-0.39%)
Jun 25, 2007 24.06 24.48 23.66 23.86 1,116,545 -0.27(-1.14%)
Jun 22, 2007 24.38 24.87 24.06 24.13 791,725 -0.51(-2.07%)
Jun 21, 2007 24.61 24.91 24.46 24.64 1,180,519 -0.04(-0.15%)
Jun 20, 2007 25.48 25.48 24.68 24.68 1,479,537 -0.24(-0.98%)
Jun 19, 2007 24.35 24.97 23.80 24.92 3,257,031 +0.44(+1.80%)
Jun 18, 2007 24.77 24.89 24.16 24.48 2,355,029 -0.50(-2.00%)
Jun 15, 2007 25.60 25.73 23.84 24.98 9,896,922 -0.97(-3.74%)
Jun 14, 2007 25.94 26.03 25.81 25.95 900,234 +0.01(+0.03%)
Jun 13, 2007 25.72 26.01 25.72 25.94 677,914 +0.44(+1.72%)
Jun 12, 2007 25.49 25.91 25.16 25.51 1,295,743 +0.02(+0.07%)
Jun 11, 2007 24.79 25.58 24.73 25.49 977,286 +0.70(+2.83%)
Jun 08, 2007 25.06 25.12 24.60 24.79 1,169,915 -0.16(-0.66%)
Jun 07, 2007 25.21 25.37 24.84 24.95 978,699 -0.26(-1.02%)
Jun 06, 2007 25.28 25.35 25.17 25.21 829,191 -0.31(-1.22%)
Jun 05, 2007 25.53 26.02 25.47 25.52 986,475 -0.46(-1.75%)
Jun 04, 2007 26.05 26.05 25.82 25.98 410,354 -0.05(-0.20%)
Jun 01, 2007 25.87 26.06 25.84 26.03 510,026 +0.16(+0.63%)
May 31, 2007 25.42 26.04 25.42 25.86 492,707 +0.33(+1.30%)
May 30, 2007 25.21 25.66 25.12 25.53 741,889 +0.32(+1.28%)
May 29, 2007 24.91 25.48 24.91 25.21 637,639 -0.08(-0.32%)
May 25, 2007 25.18 25.55 25.18 25.29 553,500 +0.10(+0.42%)
May 24, 2007 25.66 25.68 25.05 25.19 747,190 -0.38(-1.47%)
May 23, 2007 25.55 25.89 25.55 25.56 831,311 +0.06(+0.23%)
May 22, 2007 25.52 25.71 25.44 25.50 809,397 -0.05(-0.20%)
May 21, 2007 25.47 25.82 25.47 25.55 1,085,441 +0.11(+0.42%)
May 18, 2007 25.32 25.48 25.04 25.45 1,067,945 +0.58(+2.34%)
May 17, 2007 24.54 24.89 24.54 24.86 993,544 +0.33(+1.33%)
May 16, 2007 24.84 24.86 24.20 24.54 2,081,107 -0.35(-1.42%)
May 15, 2007 25.08 25.46 24.76 24.89 771,225 -0.30(-1.20%)
May 14, 2007 25.41 25.44 25.16 25.19 656,001 -0.14(-0.57%)
May 11, 2007 25.02 25.41 25.01 25.34 747,544 +0.17(+0.69%)
May 10, 2007 25.02 25.71 25.02 25.17 1,500,037 -0.39(-1.53%)
May 09, 2007 25.55 25.66 25.41 25.56 872,311 -0.15(-0.57%)
May 08, 2007 25.89 25.91 25.50 25.70 845,096 -0.44(-1.70%)
May 07, 2007 26.12 26.25 25.96 26.15 629,139 +0.04(+0.16%)
May 04, 2007 26.26 26.33 26.02 26.11 1,074,131 +0.01(+0.05%)
May 03, 2007 25.92 26.30 25.82 26.09 698,768 -0.02(-0.06%)
May 02, 2007 25.81 26.11 25.73 26.11 763,096 +0.55(+2.14%)
May 01, 2007 25.53 25.73 25.21 25.56 742,596 -0.17(-0.67%)
Apr 30, 2007 25.77 25.97 25.50 25.73 656,725 -0.22(-0.84%)
Apr 27, 2007 26.09 26.24 25.64 25.95 836,966 -0.18(-0.70%)
Apr 26, 2007 25.82 26.74 25.27 26.14 1,532,200 -0.17(-0.65%)
Apr 25, 2007 26.38 26.78 26.09 26.31 1,518,416 +0.07(+0.25%)
Apr 24, 2007 26.67 26.67 26.08 26.24 736,587 -0.24(-0.91%)
Apr 23, 2007 26.40 26.86 26.40 26.48 445,345 -0.06(-0.21%)
Apr 20, 2007 26.37 26.57 26.24 26.54 359,104 +0.28(+1.06%)
Apr 19, 2007 26.03 26.40 26.00 26.26 328,000 -0.12(-0.47%)
Apr 18, 2007 26.43 26.63 26.26 26.39 711,846 +0.10(+0.39%)
Apr 17, 2007 26.13 26.42 26.12 26.28 605,811 -0.12(-0.45%)
Apr 16, 2007 26.09 26.47 26.07 26.40 575,414 +0.21(+0.82%)
Apr 13, 2007 26.39 26.54 26.16 26.19 1,044,088 -0.14(-0.54%)
Apr 12, 2007 26.03 26.33 25.98 26.33 739,061 +0.17(+0.65%)
Apr 11, 2007 25.92 26.35 25.80 26.16 966,329 +0.35(+1.37%)
Apr 10, 2007 25.76 25.96 25.71 25.81 579,302 +0.05(+0.19%)
Apr 09, 2007 25.60 25.87 25.60 25.76 567,992 +0.21(+0.82%)
Apr 05, 2007 25.86 25.86 25.41 25.55 786,777 -0.30(-1.16%)
Apr 04, 2007 25.60 25.85 25.44 25.85 752,846 +0.46(+1.79%)
Apr 03, 2007 25.04 25.48 24.93 25.39 825,656 +0.36(+1.44%)
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.