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, 2018 16.76 16.78 16.53 16.70 454,646 -0.03(-0.18%)
May 30, 2018 16.56 16.82 16.53 16.73 374,224 +0.27(+1.61%)
May 29, 2018 16.64 16.70 16.37 16.47 618,996 -0.27(-1.58%)
May 25, 2018 16.73 16.73 16.73 0 +0.09(+0.53%)
May 24, 2018 16.58 16.70 16.44 16.64 802,918 +0.03(+0.18%)
May 23, 2018 16.58 16.70 16.35 16.61 778,460 -0.15(-0.88%)
May 22, 2018 16.58 16.85 16.58 16.76 865,355 +0.24(+1.43%)
May 21, 2018 16.47 16.73 16.44 16.53 692,766 +0.12(+0.72%)
May 18, 2018 16.38 16.47 16.29 16.41 569,214 +0.09(+0.54%)
May 17, 2018 16.17 16.35 16.02 16.32 602,095 +0.24(+1.46%)
May 16, 2018 15.85 16.20 15.85 16.08 1,053,181 +0.24(+1.49%)
May 15, 2018 15.88 16.05 15.85 15.85 1,143,869 -0.03(-0.19%)
May 14, 2018 15.91 15.97 15.79 15.88 788,476 +0.00(+0.00%)
May 11, 2018 15.76 15.94 15.64 15.88 1,190,994 +0.15(+0.94%)
May 10, 2018 15.70 15.76 15.55 15.73 1,051,234 +0.09(+0.57%)
May 09, 2018 15.91 15.91 15.52 15.64 722,572 -0.21(-1.30%)
May 08, 2018 15.94 16.05 15.79 15.85 494,216 -0.06(-0.37%)
May 07, 2018 15.76 15.97 15.65 15.91 499,373 +0.21(+1.31%)
May 04, 2018 15.61 15.73 15.44 15.70 523,368 +0.28(+1.83%)
May 03, 2018 15.48 15.53 15.16 15.42 1,028,925 -0.06(-0.37%)
May 02, 2018 15.56 15.64 15.42 15.48 588,334 -0.06(-0.37%)
May 01, 2018 15.53 15.59 15.33 15.53 500,950 -0.06(-0.37%)
Apr 30, 2018 15.48 15.70 15.45 15.59 480,949 +0.17(+1.12%)
Apr 27, 2018 15.13 15.45 15.05 15.42 283,487 +0.37(+2.48%)
Apr 26, 2018 15.05 15.16 14.87 15.05 748,422 +0.09(+0.57%)
Apr 25, 2018 15.07 15.27 14.87 14.96 583,516 -0.14(-0.95%)
Apr 24, 2018 15.05 15.22 15.02 15.10 647,571 +0.06(+0.38%)
Apr 23, 2018 15.02 15.16 14.90 15.05 460,320 +0.03(+0.19%)
Apr 20, 2018 15.16 15.19 14.90 15.02 321,274 -0.11(-0.76%)
Apr 19, 2018 15.19 15.27 15.02 15.13 384,997 -0.09(-0.57%)
Apr 18, 2018 15.25 15.36 15.19 15.22 285,337 -0.06(-0.38%)
Apr 17, 2018 15.48 15.50 15.16 15.27 461,119 -0.14(-0.93%)
Apr 16, 2018 15.33 15.48 15.33 15.42 368,974 +0.20(+1.32%)
Apr 13, 2018 15.42 15.42 15.22 15.22 268,190 -0.14(-0.93%)
Apr 12, 2018 15.19 15.45 15.19 15.36 368,786 +0.17(+1.13%)
Apr 11, 2018 15.33 15.45 15.08 15.19 487,628 -0.32(-2.03%)
Apr 10, 2018 15.48 15.56 15.33 15.50 851,241 +0.17(+1.12%)
Apr 09, 2018 15.27 15.53 15.13 15.33 962,511 +0.23(+1.52%)
Apr 06, 2018 15.22 15.30 14.95 15.10 596,719 -0.23(-1.49%)
Apr 05, 2018 15.39 15.48 15.27 15.33 385,514 +0.06(+0.38%)
Apr 04, 2018 14.87 15.30 14.87 15.27 387,107 +0.20(+1.33%)
Apr 03, 2018 15.13 15.19 14.93 15.07 398,458 +0.11(+0.77%)
Apr 02, 2018 15.36 15.39 14.87 14.96 567,207 -0.43(-2.79%)
Mar 29, 2018 15.39 15.39 15.39 0 +0.29(+1.90%)
Mar 28, 2018 15.05 15.13 14.79 15.10 594,611 +0.09(+0.57%)
Mar 27, 2018 15.25 15.27 14.93 15.02 534,415 -0.17(-1.13%)
Mar 26, 2018 15.16 15.27 15.01 15.19 454,648 +0.26(+1.73%)
Mar 23, 2018 14.85 15.17 14.82 14.93 654,946 +0.09(+0.58%)
Mar 22, 2018 15.02 15.22 14.76 14.85 677,025 -0.32(-2.08%)
Mar 21, 2018 15.16 15.28 15.13 15.16 273,166 -0.06(-0.38%)
Mar 20, 2018 15.22 15.27 15.05 15.22 321,965 +0.00(+0.00%)
Mar 19, 2018 15.25 15.30 14.96 15.22 483,350 -0.03(-0.19%)
Mar 16, 2018 14.96 15.36 14.93 15.25 420,835 +0.20(+1.33%)
Mar 15, 2018 15.10 15.16 14.99 15.05 287,202 -0.06(-0.38%)
Mar 14, 2018 15.42 15.42 15.05 15.10 422,732 -0.23(-1.49%)
Mar 13, 2018 15.53 15.57 15.19 15.33 703,939 -0.20(-1.29%)
Mar 12, 2018 15.59 15.65 15.50 15.53 400,189 -0.09(-0.55%)
Mar 09, 2018 15.68 15.68 15.48 15.62 640,376 +0.09(+0.55%)
Mar 08, 2018 15.56 15.59 15.33 15.53 519,732 +0.06(+0.37%)
Mar 07, 2018 15.68 15.33 15.48 543,362 -0.03(-0.19%)
Mar 06, 2018 15.30 15.56 15.25 15.50 590,895 +0.26(+1.69%)
Mar 05, 2018 15.02 15.33 14.96 15.25 577,094 +0.20(+1.33%)
Mar 02, 2018 14.93 15.16 14.76 15.05 493,903 +0.00(+0.00%)
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.