Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.