Alliancebernstein Holding LP (NY: AB )

34.74 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.02 16.16 15.80 15.85 374,511 -0.17(-1.09%)
Jan 30, 2018 15.93 16.08 15.79 16.02 455,213 -0.06(-0.36%)
Jan 29, 2018 16.16 16.25 15.93 16.08 408,280 -0.09(-0.54%)
Jan 26, 2018 15.87 16.22 15.87 16.16 303,197 +0.23(+1.46%)
Jan 25, 2018 15.90 16.02 15.79 15.93 254,252 +0.03(+0.18%)
Jan 24, 2018 16.02 16.05 15.79 15.90 199,527 +0.00(+0.00%)
Jan 23, 2018 15.93 16.01 15.87 15.90 268,416 -0.03(-0.18%)
Jan 22, 2018 15.90 15.99 15.70 15.93 282,019 -0.03(-0.18%)
Jan 19, 2018 15.76 15.99 15.68 15.96 410,041 +0.20(+1.29%)
Jan 18, 2018 15.76 15.95 15.55 15.76 612,842 +0.06(+0.37%)
Jan 17, 2018 15.64 15.81 15.50 15.70 321,052 +0.17(+1.12%)
Jan 16, 2018 15.76 15.87 15.47 15.53 553,801 -0.26(-1.65%)
Jan 12, 2018 15.79 15.79 15.79 0 +0.03(+0.18%)
Jan 11, 2018 15.82 15.82 15.61 15.76 347,564 +0.03(+0.18%)
Jan 10, 2018 15.90 16.11 15.70 15.73 453,352 -0.23(-1.45%)
Jan 09, 2018 15.58 16.14 15.53 15.96 1,733,284 +0.46(+3.00%)
Jan 08, 2018 15.21 15.58 15.20 15.50 732,146 +0.29(+1.91%)
Jan 05, 2018 15.03 15.22 15.00 15.21 394,612 +0.20(+1.35%)
Jan 04, 2018 14.80 15.09 14.80 15.00 533,765 +0.23(+1.57%)
Jan 03, 2018 14.60 14.80 14.54 14.77 375,874 +0.15(+0.99%)
Jan 02, 2018 14.54 14.66 14.48 14.63 468,051 +0.09(+0.60%)
Dec 29, 2017 14.54 14.54 14.54 0 -0.03(-0.20%)
Dec 28, 2017 14.63 14.68 14.51 14.57 301,397 -0.12(-0.79%)
Dec 27, 2017 14.77 14.77 14.61 14.68 305,234 -0.06(-0.39%)
Dec 26, 2017 14.77 14.86 14.68 14.74 298,649 +0.00(+0.00%)
Dec 22, 2017 14.71 14.80 14.71 14.74 162,284 -0.03(-0.20%)
Dec 21, 2017 14.71 14.90 14.69 14.77 280,725 +0.06(+0.39%)
Dec 20, 2017 14.83 14.95 14.71 14.71 377,542 -0.03(-0.20%)
Dec 19, 2017 14.92 14.95 14.63 14.74 443,306 -0.15(-0.97%)
Dec 18, 2017 14.66 14.97 14.57 14.89 550,751 +0.38(+2.60%)
Dec 15, 2017 14.39 14.63 14.37 14.51 792,166 +0.09(+0.60%)
Dec 14, 2017 14.54 14.60 14.34 14.42 567,615 -0.12(-0.80%)
Dec 13, 2017 14.45 14.80 14.45 14.54 633,021 +0.06(+0.40%)
Dec 12, 2017 14.45 14.66 14.42 14.48 707,720 -0.09(-0.60%)
Dec 11, 2017 14.45 14.68 14.19 14.57 1,880,724 -0.44(-2.90%)
Dec 08, 2017 15.09 15.09 14.81 15.00 190,859 -0.03(-0.19%)
Dec 07, 2017 14.83 15.18 14.77 15.03 401,309 +0.15(+0.97%)
Dec 06, 2017 14.63 14.95 14.63 14.89 399,101 +0.15(+0.98%)
Dec 05, 2017 14.74 14.86 14.60 14.74 500,292 +0.06(+0.39%)
Dec 04, 2017 14.54 14.74 14.54 14.68 360,622 +0.26(+1.81%)
Dec 01, 2017 14.51 14.57 14.13 14.42 411,797 -0.09(-0.60%)
Nov 30, 2017 14.51 14.60 14.39 14.51 403,172 +0.06(+0.40%)
Nov 29, 2017 14.77 14.92 14.39 14.45 564,283 -0.35(-2.35%)
Nov 28, 2017 14.63 14.83 14.51 14.80 406,178 +0.17(+1.19%)
Nov 27, 2017 14.71 14.92 13.93 14.63 789,241 -0.06(-0.39%)
Nov 24, 2017 14.83 14.89 14.63 14.68 110,112 -0.12(-0.78%)
Nov 22, 2017 14.92 14.97 14.77 14.80 251,241 -0.09(-0.58%)
Nov 21, 2017 15.00 15.06 14.80 14.89 298,247 +0.00(+0.00%)
Nov 20, 2017 14.77 14.95 14.71 14.89 295,227 +0.15(+0.98%)
Nov 17, 2017 14.86 14.91 14.74 14.74 235,067 -0.09(-0.59%)
Nov 16, 2017 14.68 14.97 14.60 14.83 457,503 +0.20(+1.39%)
Nov 15, 2017 14.37 14.66 14.28 14.63 535,128 +0.23(+1.61%)
Nov 14, 2017 14.37 14.48 14.37 14.39 320,900 +0.03(+0.20%)
Nov 13, 2017 14.51 14.51 14.34 14.37 194,036 -0.17(-1.20%)
Nov 10, 2017 14.48 14.63 14.34 14.54 265,770 +0.15(+1.01%)
Nov 09, 2017 14.37 14.42 14.22 14.39 355,543 -0.06(-0.40%)
Nov 08, 2017 14.48 14.51 13.96 14.45 697,376 -0.06(-0.40%)
Nov 07, 2017 14.74 14.77 14.42 14.51 397,183 -0.26(-1.77%)
Nov 06, 2017 14.89 14.92 14.68 14.77 228,341 -0.12(-0.78%)
Nov 03, 2017 14.89 15.03 14.80 14.89 274,605 +0.06(+0.43%)
Nov 02, 2017 14.77 14.97 14.77 14.82 413,161 +0.09(+0.58%)
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.