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

Alliancebernstein Holding LP (NY: AB )

33.16 +0.61 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2016 9.565 9.842 9.442 9.702 403,834 +0.13(+1.33%)
Feb 26, 2016 9.516 9.638 9.452 9.575 392,676 +0.16(+1.72%)
Feb 25, 2016 9.320 9.565 9.294 9.413 521,375 +0.13(+1.43%)
Feb 24, 2016 9.001 9.378 8.878 9.280 449,679 +0.14(+1.56%)
Feb 23, 2016 9.207 9.308 8.991 9.138 449,063 -0.11(-1.17%)
Feb 22, 2016 9.305 9.306 9.127 9.246 301,020 +0.07(+0.80%)
Feb 19, 2016 9.315 9.339 9.114 9.172 525,051 -0.16(-1.73%)
Feb 18, 2016 9.192 9.349 9.138 9.334 939,227 +0.26(+2.86%)
Feb 17, 2016 8.979 9.208 8.945 9.074 836,875 +0.24(+2.70%)
Feb 16, 2016 8.420 8.917 8.347 8.835 1,197,773 +0.57(+6.87%)
Feb 12, 2016 8.148 8.267 8.267 8.267 1,455,632 +0.19(+2.30%)
Feb 11, 2016 7.718 8.215 7.718 8.081 549,553 -0.17(-2.08%)
Feb 10, 2016 8.315 8.396 8.191 8.253 419,367 +0.00(+0.06%)
Feb 09, 2016 7.885 8.305 7.880 8.248 624,106 +0.22(+2.80%)
Feb 08, 2016 8.463 8.487 7.909 8.024 638,899 -0.60(-6.93%)
Feb 05, 2016 8.616 8.788 8.558 8.621 403,029 -0.01(-0.11%)
Feb 04, 2016 8.611 8.749 8.558 8.630 572,217 -0.02(-0.22%)
Feb 03, 2016 8.668 8.889 8.501 8.649 418,705 +0.07(+0.78%)
Feb 02, 2016 8.859 8.883 8.549 8.582 490,419 -0.41(-4.52%)
Feb 01, 2016 8.812 8.988 8.707 8.988 498,822 +0.18(+2.06%)
Jan 29, 2016 8.759 8.859 8.726 8.807 591,658 +0.10(+1.10%)
Jan 28, 2016 8.955 9.093 8.707 8.711 489,029 -0.21(-2.30%)
Jan 27, 2016 9.108 9.203 8.831 8.917 582,609 -0.19(-2.10%)
Jan 26, 2016 9.136 9.212 8.898 9.108 478,935 +0.01(+0.16%)
Jan 25, 2016 9.409 9.466 9.093 9.093 1,122,464 -0.34(-3.59%)
Jan 22, 2016 9.036 9.452 8.941 9.432 457,441 +0.55(+6.24%)
Jan 21, 2016 8.678 9.069 8.616 8.878 724,922 +0.21(+2.42%)
Jan 20, 2016 8.778 8.845 8.439 8.668 1,417,793 -0.25(-2.79%)
Jan 19, 2016 9.404 9.444 8.859 8.917 901,937 -0.37(-4.01%)
Jan 15, 2016 9.366 9.289 9.289 9.289 533,299 -0.35(-3.67%)
Jan 14, 2016 9.428 9.700 9.241 9.643 759,046 +0.19(+1.97%)
Jan 13, 2016 10.12 10.17 9.313 9.456 667,903 -0.57(-5.71%)
Jan 12, 2016 9.967 10.11 9.882 10.03 339,077 +0.19(+1.89%)
Jan 11, 2016 10.36 10.42 9.815 9.843 860,259 -0.58(-5.59%)
Jan 08, 2016 10.77 10.91 10.38 10.43 400,826 -0.30(-2.76%)
Jan 07, 2016 10.77 10.85 10.67 10.72 867,450 -0.25(-2.26%)
Jan 06, 2016 10.89 11.07 10.76 10.97 382,281 -0.06(-0.56%)
Jan 05, 2016 11.24 11.37 11.03 11.03 424,005 -0.26(-2.28%)
Jan 04, 2016 11.35 11.45 11.11 11.29 683,358 -0.10(-0.88%)
Dec 31, 2015 11.71 11.39 11.39 11.39 448,917 -0.32(-2.69%)
Dec 30, 2015 11.75 12.00 11.67 11.71 587,209 -0.09(-0.73%)
Dec 29, 2015 11.76 11.87 11.65 11.79 518,253 +0.07(+0.57%)
Dec 28, 2015 11.86 12.05 11.56 11.72 509,992 -0.15(-1.25%)
Dec 24, 2015 11.94 11.87 11.87 11.87 997,711 -0.02(-0.16%)
Dec 23, 2015 11.70 12.01 11.63 11.89 395,104 +0.27(+2.30%)
Dec 22, 2015 11.46 11.72 11.46 11.62 425,554 +0.20(+1.71%)
Dec 21, 2015 11.13 11.55 11.13 11.43 593,384 +0.31(+2.75%)
Dec 18, 2015 11.08 11.21 11.08 11.12 471,055 +0.00(+0.00%)
Dec 17, 2015 11.05 11.33 11.01 11.12 698,848 +0.06(+0.52%)
Dec 16, 2015 10.57 11.19 10.54 11.07 916,694 +0.56(+5.32%)
Dec 15, 2015 10.18 10.62 10.14 10.51 1,950,139 +0.28(+2.75%)
Dec 14, 2015 10.93 11.10 10.14 10.23 1,588,911 -0.77(-6.99%)
Dec 11, 2015 11.41 11.55 10.98 10.99 613,926 -0.62(-5.31%)
Dec 10, 2015 11.20 11.80 11.11 11.61 1,579,271 +0.28(+2.44%)
Dec 09, 2015 10.98 11.59 10.98 11.33 1,150,590 +0.25(+2.24%)
Dec 08, 2015 11.05 11.29 10.55 11.08 1,763,905 -0.31(-2.68%)
Dec 07, 2015 11.60 11.73 11.31 11.39 446,112 -0.25(-2.13%)
Dec 04, 2015 11.38 11.71 11.29 11.64 711,480 +0.22(+1.97%)
Dec 03, 2015 11.18 11.46 11.03 11.41 569,388 +0.23(+2.09%)
Dec 02, 2015 11.41 11.58 11.03 11.18 1,239,582 -0.31(-2.70%)
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.