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, 2013 9.975 10.11 9.893 9.893 557,119 -0.11(-1.09%)
May 30, 2013 9.932 10.07 9.873 10.00 438,272 +0.05(+0.55%)
May 29, 2013 9.995 10.17 9.879 9.948 468,815 -0.11(-1.13%)
May 28, 2013 9.936 10.23 9.920 10.06 1,219,634 +0.22(+2.22%)
May 24, 2013 10.03 10.06 9.823 9.842 511,500 -0.22(-2.21%)
May 23, 2013 10.12 10.18 9.924 10.06 1,028,177 -0.20(-1.94%)
May 22, 2013 10.59 10.71 10.21 10.26 1,284,380 -0.29(-2.78%)
May 21, 2013 10.40 10.65 10.18 10.56 1,259,977 +0.22(+2.12%)
May 20, 2013 10.03 10.51 10.03 10.34 1,207,571 +0.32(+3.20%)
May 17, 2013 10.01 10.02 9.905 10.02 1,166,880 +0.15(+1.51%)
May 16, 2013 9.690 9.971 9.658 9.869 1,618,845 +0.21(+2.19%)
May 15, 2013 9.619 9.693 9.525 9.658 1,521,891 +0.08(+0.82%)
May 13, 2013 9.776 9.846 9.549 9.580 1,078,192 -0.31(-3.12%)
May 10, 2013 9.721 9.912 9.721 9.889 603,053 +0.00(+0.00%)
May 09, 2013 9.854 9.952 9.780 9.889 696,751 +0.04(+0.36%)
May 08, 2013 9.784 9.942 9.727 9.854 924,628 +0.05(+0.51%)
May 07, 2013 9.619 9.923 9.584 9.804 1,488,113 +0.22(+2.29%)
May 06, 2013 9.399 9.619 9.399 9.584 800,034 +0.18(+1.93%)
May 03, 2013 9.546 9.469 9.330 9.403 1,001,170 +0.10(+1.08%)
May 02, 2013 9.438 9.538 9.214 9.303 927,592 +0.03(+0.33%)
May 01, 2013 9.110 9.365 9.056 9.272 1,061,674 +0.15(+1.60%)
Apr 30, 2013 9.203 9.303 9.087 9.126 665,171 -0.06(-0.67%)
Apr 29, 2013 9.164 9.210 9.053 9.187 685,895 +0.06(+0.68%)
Apr 26, 2013 8.841 9.164 8.656 9.126 1,339,902 +0.26(+2.96%)
Apr 25, 2013 8.767 8.956 8.725 8.864 700,884 +0.10(+1.10%)
Apr 24, 2013 8.821 8.844 8.722 8.767 422,501 -0.07(-0.74%)
Apr 23, 2013 8.756 8.860 8.698 8.833 500,102 +0.09(+1.01%)
Apr 22, 2013 8.775 8.798 8.667 8.744 451,186 +0.04(+0.49%)
Apr 19, 2013 8.706 8.717 8.629 8.702 369,302 +0.08(+0.89%)
Apr 18, 2013 8.663 8.663 8.571 8.625 419,814 +0.00(+0.00%)
Apr 17, 2013 8.617 8.640 8.571 8.625 892,599 -0.03(-0.36%)
Apr 16, 2013 8.613 8.702 8.521 8.656 539,890 +0.17(+2.04%)
Apr 15, 2013 8.906 8.906 8.459 8.482 1,012,294 -0.38(-4.30%)
Apr 12, 2013 8.775 8.875 8.746 8.864 467,704 +0.05(+0.52%)
Apr 11, 2013 8.833 8.887 8.714 8.818 674,522 +0.05(+0.53%)
Apr 10, 2013 8.486 8.848 8.436 8.771 805,748 +0.39(+4.64%)
Apr 09, 2013 8.378 8.513 8.328 8.382 555,264 +0.11(+1.35%)
Apr 08, 2013 8.020 8.311 7.912 8.271 810,029 +0.24(+3.02%)
Apr 05, 2013 8.159 8.186 7.893 8.028 632,927 -0.15(-1.88%)
Apr 04, 2013 8.093 8.219 8.074 8.182 298,343 +0.07(+0.90%)
Apr 03, 2013 8.482 8.511 8.059 8.109 831,121 -0.32(-3.79%)
Apr 02, 2013 8.428 8.567 8.390 8.428 697,964 -0.00(-0.05%)
Apr 01, 2013 8.494 8.551 8.378 8.432 474,145 -0.00(-0.05%)
Mar 28, 2013 8.378 8.490 8.317 8.436 586,127 +0.10(+1.15%)
Mar 27, 2013 8.344 8.382 8.271 8.340 440,496 -0.04(-0.46%)
Mar 26, 2013 8.244 8.378 8.178 8.378 428,505 +0.14(+1.73%)
Mar 25, 2013 8.448 8.567 8.201 8.236 710,243 -0.12(-1.38%)
Mar 22, 2013 8.163 8.425 8.113 8.351 573,814 +0.18(+2.26%)
Mar 21, 2013 8.363 8.367 8.128 8.167 487,550 -0.23(-2.71%)
Mar 20, 2013 8.378 8.432 8.336 8.394 379,166 +0.07(+0.83%)
Mar 19, 2013 8.428 8.475 8.190 8.324 903,362 -0.02(-0.23%)
Mar 18, 2013 8.425 8.464 8.282 8.344 781,671 -0.15(-1.72%)
Mar 15, 2013 8.336 8.490 8.286 8.490 1,108,464 +0.10(+1.19%)
Mar 14, 2013 8.675 8.679 8.317 8.390 1,570,143 -0.24(-2.81%)
Mar 13, 2013 8.417 8.648 8.321 8.633 762,679 +0.25(+2.99%)
Mar 12, 2013 8.594 8.594 8.301 8.382 1,243,280 -0.26(-3.03%)
Mar 11, 2013 8.775 8.775 8.579 8.644 513,533 +0.03(+0.40%)
Mar 08, 2013 8.779 8.784 8.560 8.610 802,039 -0.10(-1.11%)
Mar 07, 2013 8.841 8.887 8.683 8.706 643,345 -0.14(-1.57%)
Mar 06, 2013 8.860 8.956 8.744 8.844 1,065,202 -0.01(-0.09%)
Mar 05, 2013 8.814 8.898 8.775 8.852 1,228,922 +0.12(+1.37%)
Mar 04, 2013 8.767 8.821 8.667 8.733 1,007,405 -0.07(-0.79%)
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.