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 (%)
Jan 31, 2012 5.559 5.663 5.537 5.630 836,966 +0.11(+2.01%)
Jan 30, 2012 5.534 5.582 5.489 5.519 908,466 -0.04(-0.73%)
Jan 27, 2012 5.526 5.589 5.526 5.559 657,614 +0.00(+0.00%)
Jan 26, 2012 5.500 5.596 5.497 5.559 944,871 +0.08(+1.49%)
Jan 25, 2012 5.648 5.741 5.474 5.478 1,356,813 -0.13(-2.24%)
Jan 24, 2012 5.637 5.670 5.585 5.604 751,704 -0.10(-1.81%)
Jan 23, 2012 5.582 5.744 5.515 5.707 1,065,338 +0.03(+0.52%)
Jan 20, 2012 5.755 5.774 5.578 5.678 1,285,232 -0.02(-0.32%)
Jan 19, 2012 5.419 5.763 5.411 5.696 2,498,940 +0.30(+5.48%)
Jan 18, 2012 5.371 5.419 5.330 5.400 1,217,544 -0.01(-0.21%)
Jan 17, 2012 5.374 5.445 5.326 5.411 975,608 +0.05(+0.90%)
Jan 13, 2012 5.323 5.363 5.286 5.363 805,129 -0.01(-0.21%)
Jan 12, 2012 5.411 5.439 5.178 5.374 1,279,146 -0.07(-1.22%)
Jan 11, 2012 5.556 5.633 5.407 5.441 881,203 -0.11(-2.06%)
Jan 10, 2012 5.522 5.622 5.511 5.556 1,936,506 +0.08(+1.42%)
Jan 09, 2012 5.504 5.562 5.437 5.478 1,648,043 -0.03(-0.47%)
Jan 06, 2012 5.463 5.619 5.430 5.504 1,817,292 +0.03(+0.54%)
Jan 05, 2012 5.215 5.485 5.178 5.474 1,940,370 +0.26(+4.96%)
Jan 04, 2012 4.986 5.286 4.975 5.215 1,516,070 +0.38(+7.80%)
Dec 30, 2011 4.883 4.916 4.831 4.838 940,503 -0.04(-0.91%)
Dec 29, 2011 4.849 4.922 4.816 4.883 928,934 +0.03(+0.69%)
Dec 28, 2011 4.883 4.912 4.812 4.849 810,057 -0.04(-0.91%)
Dec 27, 2011 4.975 5.008 4.879 4.894 1,089,337 -0.11(-2.29%)
Dec 23, 2011 4.934 5.008 4.934 5.008 942,579 +0.17(+3.52%)
Dec 21, 2011 4.993 4.997 4.753 4.838 919,293 -0.17(-3.40%)
Dec 20, 2011 4.879 5.023 4.879 5.008 1,647,799 +0.20(+4.07%)
Dec 19, 2011 4.812 4.920 4.587 4.812 2,300,315 -0.00(-0.08%)
Dec 16, 2011 4.827 4.875 4.698 4.816 1,476,604 +0.01(+0.15%)
Dec 15, 2011 4.786 4.853 4.738 4.809 1,642,974 +0.06(+1.17%)
Dec 14, 2011 4.820 4.871 4.735 4.753 1,263,112 -0.14(-2.95%)
Dec 13, 2011 5.030 5.049 4.834 4.897 1,800,470 -0.11(-2.29%)
Dec 12, 2011 4.868 5.045 4.853 5.012 1,879,059 +0.06(+1.27%)
Dec 09, 2011 4.879 5.042 4.864 4.949 2,340,770 +0.06(+1.13%)
Dec 08, 2011 4.897 4.971 4.827 4.894 2,379,817 -0.06(-1.12%)
Dec 07, 2011 4.960 5.001 4.905 4.949 1,256,288 -0.03(-0.67%)
Dec 06, 2011 4.956 5.056 4.942 4.982 1,092,254 +0.02(+0.37%)
Dec 05, 2011 4.960 5.045 4.905 4.964 1,198,108 +0.09(+1.74%)
Dec 02, 2011 4.956 4.968 4.857 4.879 1,268,381 -0.03(-0.53%)
Dec 01, 2011 4.934 4.953 4.853 4.905 893,823 -0.06(-1.12%)
Nov 30, 2011 4.993 4.993 4.816 4.960 1,419,365 +0.17(+3.47%)
Nov 29, 2011 4.820 4.864 4.742 4.794 991,791 -0.04(-0.84%)
Nov 28, 2011 4.831 4.982 4.735 4.834 1,158,558 +0.12(+2.51%)
Nov 25, 2011 4.698 4.809 4.672 4.716 393,514 +0.04(+0.87%)
Nov 23, 2011 4.790 4.801 4.609 4.675 1,341,165 -0.10(-2.17%)
Nov 22, 2011 4.831 4.849 4.749 4.779 1,025,699 -0.08(-1.60%)
Nov 21, 2011 4.816 4.923 4.816 4.857 1,313,005 -0.09(-1.72%)
Nov 18, 2011 4.901 5.053 4.883 4.942 993,162 +0.05(+1.06%)
Nov 17, 2011 4.812 4.942 4.812 4.890 1,336,569 +0.03(+0.53%)
Nov 16, 2011 4.908 4.908 4.823 4.864 1,053,586 -0.08(-1.65%)
Nov 15, 2011 4.857 4.971 4.838 4.945 1,059,106 +0.07(+1.36%)
Nov 14, 2011 4.871 4.905 4.812 4.879 1,035,669 -0.02(-0.45%)
Nov 11, 2011 4.912 4.953 4.812 4.901 936,847 +0.02(+0.46%)
Nov 10, 2011 4.831 4.990 4.809 4.879 1,323,141 +0.10(+2.01%)
Nov 09, 2011 4.809 4.927 4.760 4.783 1,174,623 -0.20(-4.08%)
Nov 08, 2011 4.953 5.023 4.905 4.986 1,348,787 +0.02(+0.37%)
Nov 07, 2011 4.945 5.008 4.879 4.968 956,456 -0.01(-0.22%)
Nov 04, 2011 5.045 5.047 4.927 4.979 998,715 -0.04(-0.81%)
Nov 03, 2011 5.067 5.097 4.949 5.019 958,870 +0.05(+1.04%)
Nov 02, 2011 5.080 5.080 4.862 4.968 888,862 +0.04(+0.81%)
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.