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 30, 2009 5.815 5.880 5.455 5.539 0 -0.19(-3.39%)
Jan 29, 2009 6.204 6.204 5.704 5.734 1,465,649 -0.68(-10.57%)
Jan 28, 2009 5.974 6.483 5.951 6.411 1,841,177 +0.67(+11.63%)
Jan 27, 2009 5.734 5.889 5.435 5.743 1,525,838 +0.01(+0.17%)
Jan 26, 2009 5.545 5.763 5.545 5.734 2,860,627 +0.20(+3.70%)
Jan 23, 2009 5.069 5.588 5.030 5.529 1,075,321 +0.27(+5.05%)
Jan 22, 2009 5.442 5.798 5.027 5.263 3,388,924 -0.49(-8.51%)
Jan 21, 2009 5.471 5.805 5.010 5.753 2,137,555 +0.39(+7.19%)
Jan 20, 2009 5.818 5.967 5.338 5.367 1,757,285 -0.72(-11.87%)
Jan 16, 2009 6.269 6.269 5.821 6.090 1,253,786 +0.13(+2.23%)
Jan 15, 2009 6.032 6.265 5.757 5.957 1,594,302 -0.19(-3.11%)
Jan 14, 2009 6.431 6.431 6.032 6.149 1,320,080 -0.36(-5.53%)
Jan 13, 2009 6.489 6.655 6.327 6.509 886,149 +0.03(+0.45%)
Jan 12, 2009 6.788 6.797 6.408 6.479 1,546,637 -0.30(-4.49%)
Jan 09, 2009 7.073 7.073 6.616 6.784 909,967 -0.17(-2.38%)
Jan 08, 2009 6.668 6.991 6.551 6.950 972,594 +0.19(+2.78%)
Jan 07, 2009 7.186 7.186 6.713 6.762 1,955,205 -0.55(-7.50%)
Jan 06, 2009 7.203 7.546 7.203 7.310 2,904,000 +0.17(+2.31%)
Jan 05, 2009 6.891 7.193 6.872 7.144 2,018,714 +0.25(+3.67%)
Jan 02, 2009 6.804 7.180 6.611 6.891 0 +0.15(+2.21%)
Jan 01, 2009 6.210 6.810 6.201 6.742 0 +0.00(+0.00%)
Dec 31, 2008 6.210 6.810 6.201 6.742 2,590,333 +0.62(+10.06%)
Dec 30, 2008 5.555 6.162 5.545 6.126 2,643,392 +0.54(+9.63%)
Dec 29, 2008 5.649 5.711 5.513 5.588 1,659,351 -0.13(-2.27%)
Dec 26, 2008 5.740 5.931 5.601 5.717 950,722 -0.07(-1.23%)
Dec 24, 2008 5.880 5.880 5.646 5.789 611,933 +0.07(+1.31%)
Dec 23, 2008 5.756 5.905 5.675 5.714 1,704,244 -0.04(-0.73%)
Dec 22, 2008 6.145 6.145 5.675 5.756 2,538,257 -0.47(-7.55%)
Dec 19, 2008 6.252 6.324 6.042 6.227 2,698,745 +0.02(+0.31%)
Dec 18, 2008 6.528 6.528 5.931 6.207 1,648,148 -0.21(-3.24%)
Dec 17, 2008 6.269 6.713 6.217 6.415 2,193,698 +0.12(+1.91%)
Dec 16, 2008 5.844 6.402 5.837 6.295 2,648,674 +0.50(+8.56%)
Dec 15, 2008 6.275 6.278 5.760 5.798 1,491,829 -0.33(-5.45%)
Dec 12, 2008 6.139 6.291 5.922 6.132 1,545,930 -0.17(-2.63%)
Dec 11, 2008 6.972 7.041 6.123 6.298 1,812,321 -0.77(-10.92%)
Dec 10, 2008 6.739 7.131 6.359 7.070 2,658,847 +0.51(+7.76%)
Dec 09, 2008 7.086 7.086 6.441 6.561 2,172,440 -0.57(-7.96%)
Dec 08, 2008 6.891 7.621 6.668 7.128 3,403,719 +0.79(+12.43%)
Dec 05, 2008 5.980 6.645 5.594 6.340 2,796,744 +0.10(+1.66%)
Dec 04, 2008 6.382 6.852 6.087 6.236 1,464,515 -0.26(-3.95%)
Dec 03, 2008 6.071 6.515 5.293 6.492 2,636,361 +0.88(+15.72%)
Dec 02, 2008 5.286 5.964 5.195 5.610 1,954,264 +0.42(+8.12%)
Dec 01, 2008 5.834 5.834 5.124 5.189 1,986,780 -0.52(-9.14%)
Nov 28, 2008 5.409 5.886 5.357 5.711 706,586 +0.33(+6.08%)
Nov 26, 2008 4.861 5.555 4.761 5.383 1,392,661 +0.42(+8.43%)
Nov 25, 2008 5.053 5.205 4.654 4.965 1,582,070 +0.12(+2.41%)
Nov 24, 2008 4.378 4.946 4.342 4.848 2,207,198 +0.62(+14.56%)
Nov 21, 2008 4.067 4.274 3.726 4.232 2,224,210 +0.39(+10.22%)
Nov 20, 2008 4.527 4.540 3.772 3.840 2,817,327 -0.74(-16.21%)
Nov 19, 2008 5.189 5.189 4.540 4.582 1,733,020 -0.59(-11.41%)
Nov 18, 2008 5.072 5.416 5.036 5.173 1,455,264 +0.04(+0.69%)
Nov 17, 2008 5.552 5.734 5.108 5.137 1,412,106 -0.60(-10.51%)
Nov 14, 2008 5.935 6.330 5.646 5.740 1,264,045 -0.32(-5.25%)
Nov 13, 2008 5.494 6.152 5.124 6.058 1,847,279 +0.49(+8.79%)
Nov 12, 2008 6.032 6.103 5.503 5.568 1,709,767 -0.63(-10.20%)
Nov 11, 2008 6.243 6.355 5.889 6.201 1,331,964 -0.08(-1.24%)
Nov 10, 2008 6.878 6.940 6.184 6.278 1,202,944 -0.31(-4.77%)
Nov 07, 2008 6.878 7.105 6.405 6.593 1,180,622 -0.24(-3.51%)
Nov 06, 2008 7.342 7.465 6.716 6.833 1,672,246 -0.69(-9.22%)
Nov 05, 2008 7.498 8.020 7.332 7.527 1,355,146 -0.19(-2.44%)
Nov 04, 2008 8.043 8.532 7.689 7.715 2,008,233 -0.18(-2.30%)
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.