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: 4:10 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 (%)
Jun 30, 2010 8.738 8.893 8.495 8.514 1,179,056 -0.26(-3.00%)
Jun 29, 2010 9.009 9.009 8.600 8.778 1,796,976 -0.44(-4.82%)
Jun 25, 2010 9.223 9.348 9.061 9.223 959,675 -0.08(-0.85%)
Jun 24, 2010 9.552 9.568 9.259 9.302 962,974 -0.36(-3.68%)
Jun 23, 2010 9.549 9.668 9.404 9.658 705,770 +0.15(+1.63%)
Jun 22, 2010 9.707 9.776 9.427 9.503 634,670 -0.12(-1.20%)
Jun 21, 2010 9.849 9.865 9.460 9.618 951,263 -0.07(-0.71%)
Jun 18, 2010 9.687 9.753 9.605 9.687 710,589 +0.06(+0.65%)
Jun 17, 2010 9.552 9.641 9.496 9.625 681,264 +0.07(+0.76%)
Jun 16, 2010 9.440 9.552 9.374 9.552 751,557 +0.13(+1.40%)
Jun 15, 2010 9.533 9.552 9.372 9.421 707,840 +0.02(+0.21%)
Jun 14, 2010 9.486 9.542 9.328 9.401 823,790 -0.01(-0.11%)
Jun 11, 2010 9.378 9.457 9.144 9.411 1,229,595 +0.18(+2.00%)
Jun 10, 2010 9.025 9.285 9.025 9.226 854,948 +0.23(+2.53%)
Jun 09, 2010 9.160 9.246 8.963 8.999 1,209,944 -0.13(-1.37%)
Jun 08, 2010 9.154 9.276 8.867 9.124 932,811 +0.03(+0.33%)
Jun 07, 2010 9.309 9.309 9.007 9.094 1,739,827 -0.18(-1.95%)
Jun 04, 2010 9.276 9.454 9.144 9.276 956,652 -0.10(-1.09%)
Jun 03, 2010 9.496 9.536 9.272 9.378 651,222 -0.01(-0.07%)
Jun 02, 2010 9.401 9.450 9.252 9.384 7,283 +0.04(+0.39%)
Jun 01, 2010 9.325 9.473 9.252 9.348 1,109,998 -0.01(-0.07%)
May 28, 2010 9.355 9.750 9.355 9.355 869,898 -0.24(-2.47%)
May 27, 2010 9.397 9.598 9.269 9.592 1,013,838 +0.50(+5.51%)
May 26, 2010 9.365 9.552 9.048 9.091 2,396,212 +0.10(+1.06%)
May 25, 2010 8.732 9.074 8.541 8.995 2,105,618 -0.02(-0.26%)
May 24, 2010 9.200 9.351 9.005 9.019 1,067,088 -0.28(-3.05%)
May 21, 2010 8.794 9.351 8.607 9.302 1,791,750 +0.26(+2.88%)
May 20, 2010 8.920 9.208 8.834 9.042 2,741,435 -0.33(-3.48%)
May 19, 2010 9.477 9.605 9.252 9.368 1,460,314 -0.22(-2.34%)
May 18, 2010 9.836 9.928 9.526 9.592 1,319,135 -0.18(-1.82%)
May 17, 2010 9.783 9.997 9.500 9.770 1,515,227 +0.00(+0.03%)
May 14, 2010 9.767 10.00 9.664 9.767 1,419,392 -0.29(-2.92%)
May 13, 2010 10.11 10.21 10.05 10.06 742,556 -0.13(-1.26%)
May 12, 2010 9.971 10.23 9.971 10.19 1,769,766 +0.21(+2.08%)
May 11, 2010 10.20 10.25 9.944 9.981 303 +0.03(+0.30%)
May 10, 2010 9.899 10.02 9.893 9.951 2,202,872 +0.42(+4.39%)
May 07, 2010 9.523 9.656 9.211 9.532 2,098,214 +0.05(+0.55%)
May 06, 2010 9.938 10.09 7.465 9.480 616 -0.57(-5.65%)
May 05, 2010 9.925 10.13 9.831 10.05 1,698,508 -0.06(-0.55%)
May 04, 2010 10.24 10.24 9.782 10.10 2,317,211 -0.34(-3.29%)
May 03, 2010 10.30 10.48 10.26 10.45 699,562 +0.26(+2.55%)
Apr 30, 2010 10.48 10.49 10.16 10.19 1,092,234 -0.23(-2.18%)
Apr 29, 2010 10.25 10.60 10.25 10.42 1,845,756 +0.19(+1.91%)
Apr 28, 2010 10.32 10.48 10.19 10.22 1,189,991 -0.06(-0.57%)
Apr 27, 2010 10.63 10.70 10.24 10.28 1,100,045 -0.42(-3.91%)
Apr 26, 2010 10.79 10.91 10.68 10.70 703,787 -0.10(-0.90%)
Apr 23, 2010 10.82 10.90 10.74 10.79 981,472 +0.06(+0.54%)
Apr 22, 2010 10.91 10.91 10.68 10.74 739,287 -0.14(-1.31%)
Apr 21, 2010 10.89 11.04 10.74 10.88 1,092,767 -0.00(-0.03%)
Apr 20, 2010 10.79 10.90 10.63 10.88 308 +0.25(+2.38%)
Apr 19, 2010 10.28 10.64 10.13 10.63 1,397,286 +0.25(+2.41%)
Apr 16, 2010 10.81 10.81 10.19 10.38 1,951,067 -0.41(-3.79%)
Apr 15, 2010 10.99 11.04 10.73 10.79 1,181,817 -0.17(-1.54%)
Apr 14, 2010 11.01 11.36 10.74 10.96 2,022,764 +0.12(+1.14%)
Apr 13, 2010 10.39 10.91 10.32 10.83 1,987,976 +0.45(+4.35%)
Apr 12, 2010 10.50 10.50 10.34 10.38 844,774 +0.01(+0.13%)
Apr 09, 2010 10.42 10.47 10.28 10.37 957,606 -0.02(-0.22%)
Apr 08, 2010 10.35 10.45 10.30 10.39 792,947 -0.01(-0.12%)
Apr 07, 2010 10.48 10.64 10.36 10.41 1,173,220 -0.16(-1.51%)
Apr 06, 2010 10.65 10.68 10.39 10.56 1,156,308 +0.19(+1.78%)
Apr 05, 2010 10.38 10.64 10.32 10.38 2,083,745 +0.10(+0.95%)
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.