Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliancebernstein Holding LP (NY: AB )

33.01 +0.67 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 9.038 9.283 8.984 9.200 921,096 +0.14(+1.60%)
Oct 30, 2013 9.120 9.175 8.953 9.055 851,891 -0.05(-0.54%)
Oct 29, 2013 9.209 9.352 9.104 9.104 1,530,537 +0.04(+0.49%)
Oct 28, 2013 8.864 9.254 8.807 9.059 2,116,518 +0.20(+2.30%)
Oct 25, 2013 8.644 8.965 8.635 8.856 903,680 +0.26(+2.98%)
Oct 24, 2013 8.721 8.750 8.339 8.599 1,484,228 -0.01(-0.09%)
Oct 23, 2013 8.742 8.786 8.540 8.608 1,252,765 -0.14(-1.63%)
Oct 22, 2013 8.811 8.900 8.730 8.750 810,471 +0.01(+0.09%)
Oct 21, 2013 8.762 8.774 8.652 8.742 662,640 +0.04(+0.42%)
Oct 18, 2013 8.766 8.782 8.628 8.705 763,357 +0.02(+0.23%)
Oct 17, 2013 8.416 8.717 8.416 8.685 1,767,566 +0.26(+3.04%)
Oct 16, 2013 8.290 8.494 8.136 8.429 921,492 +0.22(+2.62%)
Oct 15, 2013 8.307 8.453 8.168 8.213 368,126 -0.09(-1.13%)
Oct 14, 2013 8.213 8.307 8.189 8.307 1,346,117 +0.02(+0.25%)
Oct 11, 2013 8.152 8.286 8.128 8.286 1,571,908 +0.13(+1.65%)
Oct 10, 2013 8.225 8.225 8.075 8.152 1,220,654 +0.10(+1.26%)
Oct 09, 2013 8.014 8.128 7.929 8.051 1,020,488 +0.12(+1.54%)
Oct 08, 2013 8.160 8.201 7.929 7.929 667,327 -0.20(-2.40%)
Oct 07, 2013 8.095 8.160 8.051 8.124 727,769 +0.02(+0.30%)
Oct 04, 2013 8.079 8.229 8.079 8.099 431,727 +0.03(+0.40%)
Oct 03, 2013 8.010 8.087 7.929 8.067 999,538 +0.10(+1.28%)
Oct 02, 2013 7.937 8.010 7.931 7.965 375,526 -0.01(-0.10%)
Oct 01, 2013 8.107 8.160 7.969 7.973 692,087 -0.08(-0.96%)
Sep 27, 2013 8.099 8.144 7.941 8.051 853,160 -0.07(-0.90%)
Sep 26, 2013 8.026 8.160 7.994 8.124 521,882 +0.14(+1.78%)
Sep 25, 2013 8.111 8.132 7.973 7.981 773,697 -0.10(-1.26%)
Sep 24, 2013 8.286 8.293 8.022 8.083 965,209 -0.22(-2.60%)
Sep 23, 2013 8.518 8.717 8.286 8.299 630,165 -0.22(-2.58%)
Sep 20, 2013 8.900 8.965 8.486 8.518 617,870 -0.41(-4.56%)
Sep 19, 2013 8.912 9.018 8.823 8.925 1,285,112 +0.17(+2.00%)
Sep 18, 2013 8.429 8.758 8.339 8.750 1,458,145 +0.32(+3.81%)
Sep 17, 2013 8.258 8.465 8.229 8.429 601,753 +0.21(+2.52%)
Sep 16, 2013 8.355 8.437 8.181 8.221 960,988 +0.04(+0.50%)
Sep 13, 2013 8.140 8.201 8.051 8.181 896,818 +0.07(+0.85%)
Sep 12, 2013 8.209 8.254 8.091 8.111 456,627 -0.10(-1.19%)
Sep 11, 2013 8.221 8.307 8.116 8.209 512,767 -0.00(-0.05%)
Sep 10, 2013 8.368 8.408 8.205 8.213 652,622 -0.08(-0.98%)
Sep 09, 2013 8.197 8.372 8.193 8.294 792,246 +0.16(+1.95%)
Sep 06, 2013 8.209 8.282 8.075 8.136 746,650 +0.02(+0.25%)
Sep 05, 2013 8.160 8.233 8.063 8.116 665,618 +0.02(+0.25%)
Sep 04, 2013 8.079 8.152 8.022 8.095 729,845 +0.13(+1.58%)
Sep 03, 2013 7.990 8.087 7.929 7.969 408,252 +0.11(+1.40%)
Aug 30, 2013 8.095 8.095 7.827 7.859 423,766 -0.15(-1.93%)
Aug 29, 2013 7.937 8.087 7.888 8.014 969,827 +0.13(+1.70%)
Aug 28, 2013 7.880 8.109 7.855 7.880 446,263 +0.04(+0.47%)
Aug 27, 2013 7.977 8.051 7.835 7.843 1,130,960 -0.17(-2.08%)
Aug 26, 2013 8.051 8.128 7.981 8.010 428,506 +0.03(+0.41%)
Aug 23, 2013 7.929 8.051 7.908 7.977 1,161,334 +0.07(+0.93%)
Aug 22, 2013 7.876 8.030 7.847 7.904 739,385 +0.03(+0.36%)
Aug 21, 2013 8.051 8.136 7.843 7.876 743,114 -0.18(-2.27%)
Aug 20, 2013 8.063 8.335 8.047 8.059 633,694 +0.01(+0.10%)
Aug 19, 2013 8.189 8.213 8.026 8.051 1,036,327 -0.14(-1.69%)
Aug 16, 2013 8.132 8.246 8.075 8.189 761,355 +0.04(+0.45%)
Aug 15, 2013 8.286 8.294 8.030 8.152 953,656 -0.18(-2.15%)
Aug 14, 2013 8.429 8.538 8.327 8.331 515,320 -0.06(-0.73%)
Aug 13, 2013 8.685 8.717 8.335 8.392 856,687 -0.15(-1.76%)
Aug 12, 2013 8.868 8.961 8.449 8.542 711,856 -0.37(-4.20%)
Aug 09, 2013 9.006 9.026 8.656 8.917 594,704 -0.13(-1.48%)
Aug 08, 2013 9.291 9.291 8.947 9.051 349,608 -0.11(-1.15%)
Aug 07, 2013 9.109 9.170 8.873 9.156 502,154 +0.07(+0.75%)
Aug 06, 2013 9.284 9.284 9.037 9.089 343,908 -0.14(-1.56%)
Aug 05, 2013 9.089 9.272 9.005 9.232 626,737 +0.06(+0.70%)
Aug 02, 2013 9.168 9.168 9.037 9.168 641,623 +0.04(+0.48%)
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.