Alliancebernstein Holding LP (NY: AB )

37.05 -0.24 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 18.51 18.60 18.21 18.47 485,992 +0.37(+2.06%)
May 30, 2006 18.39 18.39 18.09 18.10 494,474 -0.29(-1.60%)
May 26, 2006 18.22 18.45 18.22 18.39 611,466 +0.22(+1.20%)
May 25, 2006 17.80 18.19 17.75 18.17 439,690 +0.45(+2.52%)
May 24, 2006 17.71 18.04 17.40 17.73 1,051,157 -0.19(-1.07%)
May 23, 2006 18.25 18.51 17.92 17.92 359,104 -0.33(-1.81%)
May 22, 2006 17.97 18.37 17.71 18.25 690,992 +0.05(+0.28%)
May 19, 2006 17.94 18.31 17.85 18.20 833,432 +0.33(+1.84%)
May 18, 2006 18.18 18.28 17.85 17.87 1,339,924 -0.39(-2.12%)
May 17, 2006 18.71 18.71 18.18 18.26 1,006,268 -0.51(-2.73%)
May 16, 2006 18.43 18.87 18.31 18.77 603,337 +0.37(+2.03%)
May 15, 2006 18.28 18.56 18.05 18.40 693,113 -0.16(-0.88%)
May 12, 2006 18.74 18.95 18.32 18.56 1,206,674 -0.21(-1.12%)
May 11, 2006 19.32 19.32 18.45 18.77 1,072,010 -0.56(-2.90%)
May 10, 2006 19.55 19.75 19.32 19.33 501,190 -0.42(-2.11%)
May 09, 2006 19.68 19.94 19.64 19.75 826,010 +0.01(+0.03%)
May 08, 2006 19.48 19.80 19.48 19.74 783,242 +0.29(+1.48%)
May 05, 2006 18.81 19.57 18.81 19.45 1,125,381 +0.93(+5.01%)
May 04, 2006 18.40 18.96 18.24 18.52 756,027 +0.11(+0.58%)
May 03, 2006 18.57 18.57 18.28 18.42 538,656 -0.01(-0.06%)
May 02, 2006 18.77 18.79 18.25 18.43 1,176,631 -0.35(-1.84%)
May 01, 2006 18.38 18.84 18.38 18.77 1,107,708 +0.54(+2.95%)
Apr 28, 2006 19.25 19.26 18.20 18.23 1,839,701 -1.09(-5.64%)
Apr 27, 2006 19.59 19.84 19.10 19.32 1,181,579 -0.71(-3.53%)
Apr 26, 2006 19.59 20.23 19.58 20.03 725,984 +0.30(+1.51%)
Apr 25, 2006 19.88 19.96 19.67 19.73 477,862 -0.21(-1.06%)
Apr 24, 2006 19.55 19.95 19.41 19.95 657,061 +0.12(+0.63%)
Apr 21, 2006 20.37 20.37 19.76 19.82 833,432 -0.42(-2.08%)
Apr 20, 2006 20.22 20.26 19.90 20.24 496,595 +0.08(+0.42%)
Apr 19, 2006 19.73 20.40 19.73 20.16 803,742 +0.35(+1.79%)
Apr 18, 2006 19.78 19.95 19.66 19.80 573,647 +0.10(+0.49%)
Apr 17, 2006 19.87 20.00 19.68 19.71 428,026 -0.07(-0.37%)
Apr 13, 2006 19.76 19.96 19.65 19.78 388,086 +0.02(+0.10%)
Apr 12, 2006 19.17 19.79 19.17 19.76 1,577,442 +0.56(+2.93%)
Apr 11, 2006 19.17 19.28 19.14 19.20 513,561 -0.07(-0.37%)
Apr 10, 2006 19.17 19.28 19.09 19.27 462,311 +0.03(+0.13%)
Apr 07, 2006 19.32 19.38 19.13 19.24 486,699 -0.14(-0.74%)
Apr 06, 2006 19.48 19.48 19.21 19.39 704,423 -0.06(-0.31%)
Apr 05, 2006 19.19 19.45 18.96 19.45 1,547,045 +0.33(+1.75%)
Apr 04, 2006 18.80 19.13 18.76 19.11 679,682 +0.20(+1.05%)
Apr 03, 2006 18.81 18.92 18.76 18.92 811,518 +0.17(+0.92%)
Mar 31, 2006 18.64 18.81 18.63 18.74 701,242 +0.10(+0.56%)
Mar 30, 2006 18.39 18.67 18.39 18.64 465,138 +0.29(+1.56%)
Mar 29, 2006 18.14 18.41 18.12 18.35 465,492 +0.22(+1.22%)
Mar 28, 2006 18.21 18.31 18.08 18.13 680,035 -0.00(-0.02%)
Mar 27, 2006 18.19 18.22 18.07 18.14 795,966 -0.07(-0.37%)
Mar 24, 2006 18.25 18.30 18.15 18.20 443,224 -0.10(-0.56%)
Mar 23, 2006 18.34 18.36 18.26 18.31 625,604 -0.01(-0.05%)
Mar 22, 2006 18.22 18.39 18.17 18.31 355,923 +0.12(+0.67%)
Mar 21, 2006 18.22 18.36 18.17 18.19 724,570 -0.08(-0.45%)
Mar 20, 2006 18.19 18.34 18.18 18.27 399,397 -0.00(-0.02%)
Mar 17, 2006 18.55 18.62 18.28 18.28 387,379 -0.24(-1.30%)
Mar 16, 2006 18.53 18.69 18.48 18.52 722,802 +0.01(+0.06%)
Mar 15, 2006 18.38 18.61 18.30 18.51 801,268 +0.31(+1.73%)
Mar 14, 2006 18.12 18.35 18.11 18.19 770,518 +0.07(+0.39%)
Mar 13, 2006 17.99 18.21 17.97 18.12 657,414 +0.07(+0.36%)
Mar 10, 2006 17.75 18.06 17.75 18.06 343,905 +0.35(+1.95%)
Mar 09, 2006 17.95 18.16 17.66 17.71 568,345 -0.27(-1.48%)
Mar 08, 2006 17.75 18.01 17.56 17.98 543,250 +0.15(+0.86%)
Mar 07, 2006 18.02 18.04 17.62 17.82 873,725 -0.14(-0.79%)
Mar 06, 2006 17.97 18.08 17.95 17.97 846,863 +0.07(+0.38%)
Mar 03, 2006 18.15 18.19 17.90 17.90 711,139 -0.18(-1.02%)
Mar 02, 2006 18.33 18.42 17.99 18.08 495,181 -0.29(-1.59%)
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.