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 28, 2010 9.160 9.547 9.160 9.160 888,362 -0.23(-2.47%)
May 27, 2010 9.202 9.399 9.076 9.393 1,035,358 +0.49(+5.51%)
May 26, 2010 9.170 9.354 8.860 8.902 2,447,073 +0.09(+1.06%)
May 25, 2010 8.550 8.885 8.363 8.809 2,150,311 -0.02(-0.26%)
May 24, 2010 9.009 9.157 8.818 8.831 1,089,737 -0.28(-3.05%)
May 21, 2010 8.612 9.157 8.428 9.109 1,829,781 +0.25(+2.88%)
May 20, 2010 8.734 9.017 8.650 8.854 2,799,624 -0.32(-3.48%)
May 19, 2010 9.280 9.405 9.060 9.173 1,491,310 -0.22(-2.34%)
May 18, 2010 9.631 9.722 9.328 9.393 1,347,135 -0.17(-1.82%)
May 17, 2010 9.580 9.789 9.302 9.567 1,547,388 +0.00(+0.03%)
May 14, 2010 9.564 9.793 9.464 9.564 1,449,519 -0.29(-2.92%)
May 13, 2010 9.899 9.995 9.841 9.851 758,317 -0.13(-1.26%)
May 12, 2010 9.764 10.02 9.764 9.977 1,807,330 +0.20(+2.08%)
May 11, 2010 9.989 10.04 9.738 9.773 309 +0.03(+0.30%)
May 10, 2010 9.693 9.814 9.687 9.744 2,249,629 +0.41(+4.39%)
May 07, 2010 9.325 9.455 9.020 9.334 2,142,750 +0.05(+0.55%)
May 06, 2010 9.732 9.878 7.310 9.283 629 -0.56(-5.65%)
May 05, 2010 9.719 9.919 9.627 9.840 1,734,560 -0.05(-0.55%)
May 04, 2010 10.03 10.03 9.579 9.894 2,366,395 -0.34(-3.29%)
May 03, 2010 10.09 10.26 10.05 10.23 714,411 +0.25(+2.55%)
Apr 30, 2010 10.26 10.27 9.951 9.976 1,115,418 -0.22(-2.18%)
Apr 29, 2010 10.04 10.38 10.04 10.20 1,884,933 +0.19(+1.91%)
Apr 28, 2010 10.11 10.26 9.976 10.01 1,215,249 -0.06(-0.57%)
Apr 27, 2010 10.41 10.48 10.03 10.07 1,123,394 -0.41(-3.91%)
Apr 26, 2010 10.56 10.68 10.46 10.48 718,725 -0.10(-0.90%)
Apr 23, 2010 10.59 10.67 10.51 10.57 1,002,305 +0.06(+0.54%)
Apr 22, 2010 10.68 10.68 10.46 10.51 754,979 -0.14(-1.31%)
Apr 21, 2010 10.67 10.81 10.52 10.65 1,115,962 -0.00(-0.03%)
Apr 20, 2010 10.56 10.67 10.41 10.66 314 +0.25(+2.38%)
Apr 19, 2010 10.07 10.42 9.922 10.41 1,426,944 +0.24(+2.41%)
Apr 16, 2010 10.58 10.58 9.979 10.16 1,992,480 -0.40(-3.79%)
Apr 15, 2010 10.76 10.81 10.51 10.56 1,206,901 -0.17(-1.54%)
Apr 14, 2010 10.78 11.12 10.52 10.73 2,065,699 +0.12(+1.14%)
Apr 13, 2010 10.17 10.68 10.10 10.61 2,030,172 +0.44(+4.35%)
Apr 12, 2010 10.28 10.28 10.13 10.17 862,705 +0.01(+0.13%)
Apr 09, 2010 10.20 10.25 10.07 10.15 977,932 -0.02(-0.22%)
Apr 08, 2010 10.14 10.24 10.08 10.18 809,778 -0.01(-0.13%)
Apr 07, 2010 10.27 10.42 10.14 10.19 1,198,123 -0.16(-1.51%)
Apr 06, 2010 10.42 10.46 10.17 10.34 1,180,852 +0.18(+1.78%)
Apr 05, 2010 10.16 10.42 10.11 10.16 2,127,974 +0.10(+0.95%)
Apr 01, 2010 10.03 10.07 10.07 10.07 2,446,388 +0.32(+3.33%)
Mar 31, 2010 9.636 9.877 9.636 9.744 671,600 +0.03(+0.36%)
Mar 30, 2010 9.773 9.906 9.703 9.709 1,101,010 +0.01(+0.13%)
Mar 29, 2010 9.709 9.725 9.585 9.697 929,001 +0.08(+0.86%)
Mar 26, 2010 9.643 9.712 9.550 9.614 813,676 +0.01(+0.07%)
Mar 25, 2010 9.576 9.738 9.573 9.608 1,170,509 +0.06(+0.60%)
Mar 24, 2010 9.534 9.630 9.423 9.550 930,168 +0.01(+0.07%)
Mar 23, 2010 9.217 9.563 9.185 9.544 1,531,596 +0.30(+3.20%)
Mar 22, 2010 9.140 9.249 8.991 9.248 1,003,689 +0.11(+1.18%)
Mar 19, 2010 9.407 9.407 9.134 9.140 1,479,912 -0.23(-2.48%)
Mar 18, 2010 9.519 9.525 9.309 9.372 952,565 -0.11(-1.17%)
Mar 17, 2010 9.366 9.499 9.318 9.484 1,019,283 +0.19(+2.02%)
Mar 16, 2010 9.379 9.379 9.280 9.296 1,150,620 -0.03(-0.34%)
Mar 15, 2010 9.306 9.360 9.290 9.328 951,571 -0.02(-0.17%)
Mar 12, 2010 9.376 9.436 9.296 9.344 1,322,918 +0.02(+0.24%)
Mar 11, 2010 9.134 9.369 9.048 9.322 1,817,168 +0.17(+1.84%)
Mar 10, 2010 9.039 9.198 8.845 9.153 1,965,587 +0.16(+1.77%)
Mar 09, 2010 8.788 9.013 8.756 8.994 1,987,993 +0.20(+2.28%)
Mar 08, 2010 8.788 8.826 8.705 8.794 1,802,801 -0.02(-0.18%)
Mar 05, 2010 8.819 8.908 8.778 8.810 1,981,354 +0.00(+0.04%)
Mar 04, 2010 8.880 8.899 8.714 8.807 1,288,549 +0.01(+0.11%)
Mar 03, 2010 8.934 8.987 8.759 8.797 1,455,162 -0.13(-1.49%)
Mar 02, 2010 8.791 8.991 8.726 8.931 1,603,597 +0.21(+2.37%)
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.