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 (%)
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%)
Mar 01, 2016 10.03 10.25 10.03 10.12 895,979 +0.20(+1.97%)
Feb 29, 2016 9.779 10.06 9.654 9.920 394,976 +0.13(+1.33%)
Feb 26, 2016 9.729 9.854 9.664 9.789 384,062 +0.17(+1.72%)
Feb 25, 2016 9.529 9.779 9.502 9.624 509,938 +0.14(+1.43%)
Feb 24, 2016 9.203 9.588 9.077 9.488 439,815 +0.15(+1.56%)
Feb 23, 2016 9.413 9.517 9.193 9.343 439,213 -0.11(-1.17%)
Feb 22, 2016 9.513 9.515 9.331 9.453 294,418 +0.08(+0.80%)
Feb 19, 2016 9.524 9.549 9.318 9.378 513,534 -0.17(-1.73%)
Feb 18, 2016 9.398 9.559 9.343 9.544 918,625 +0.27(+2.86%)
Feb 17, 2016 9.180 9.415 9.146 9.278 818,518 +0.24(+2.70%)
Feb 16, 2016 8.609 9.117 8.535 9.034 1,171,499 +0.58(+6.87%)
Feb 12, 2016 8.330 8.453 8.453 8.453 1,423,703 +0.19(+2.30%)
Feb 11, 2016 7.891 8.399 7.891 8.262 537,499 -0.18(-2.08%)
Feb 10, 2016 8.501 8.584 8.374 8.438 410,168 +0.00(+0.06%)
Feb 09, 2016 8.062 8.492 8.057 8.433 610,416 +0.23(+2.80%)
Feb 08, 2016 8.653 8.677 8.086 8.204 624,885 -0.61(-6.93%)
Feb 05, 2016 8.809 8.985 8.750 8.814 394,188 -0.01(-0.11%)
Feb 04, 2016 8.804 8.946 8.750 8.824 559,665 -0.02(-0.22%)
Feb 03, 2016 8.863 9.088 8.692 8.843 409,521 +0.07(+0.78%)
Feb 02, 2016 9.058 9.082 8.741 8.775 479,662 -0.42(-4.52%)
Feb 01, 2016 9.009 9.190 8.902 9.190 487,880 +0.19(+2.06%)
Jan 29, 2016 8.955 9.058 8.921 9.004 578,680 +0.10(+1.10%)
Jan 28, 2016 9.156 9.297 8.902 8.907 478,302 -0.21(-2.30%)
Jan 27, 2016 9.312 9.410 9.029 9.117 569,829 -0.20(-2.10%)
Jan 26, 2016 9.341 9.419 9.097 9.312 468,429 +0.01(+0.16%)
Jan 25, 2016 9.620 9.678 9.297 9.297 1,097,842 -0.35(-3.59%)
Jan 22, 2016 9.239 9.664 9.141 9.644 447,407 +0.57(+6.24%)
Jan 21, 2016 8.872 9.273 8.809 9.078 709,021 +0.21(+2.42%)
Jan 20, 2016 8.975 9.043 8.628 8.863 1,386,693 -0.25(-2.79%)
Jan 19, 2016 9.615 9.656 9.058 9.117 882,153 -0.38(-4.01%)
Jan 15, 2016 9.576 9.498 9.498 9.498 521,601 -0.36(-3.67%)
Jan 14, 2016 9.639 9.917 9.449 9.859 742,396 +0.19(+1.97%)
Jan 13, 2016 10.35 10.40 9.522 9.668 653,253 -0.59(-5.71%)
Jan 12, 2016 10.19 10.34 10.10 10.25 331,639 +0.19(+1.89%)
Jan 11, 2016 10.59 10.65 10.03 10.06 841,389 -0.60(-5.59%)
Jan 08, 2016 11.01 11.15 10.62 10.66 392,034 -0.30(-2.76%)
Jan 07, 2016 11.01 11.10 10.91 10.96 848,422 -0.25(-2.26%)
Jan 06, 2016 11.13 11.31 11.00 11.22 373,896 -0.06(-0.56%)
Jan 05, 2016 11.49 11.62 11.28 11.28 414,704 -0.26(-2.28%)
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.