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 (%)
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%)
Aug 01, 2013 9.073 9.164 8.889 9.124 541,270 +0.26(+2.93%)
Jul 31, 2013 8.865 9.057 8.745 8.865 772,660 -0.02(-0.22%)
Jul 30, 2013 8.941 8.957 8.797 8.885 299,946 +0.04(+0.45%)
Jul 29, 2013 8.873 8.965 8.737 8.845 463,182 -0.03(-0.32%)
Jul 26, 2013 8.893 8.949 8.785 8.873 345,262 -0.08(-0.85%)
Jul 25, 2013 8.909 9.009 8.873 8.949 361,089 -0.00(-0.04%)
Jul 24, 2013 9.033 9.134 8.925 8.953 1,177,719 -0.10(-1.06%)
Jul 23, 2013 9.105 9.117 9.009 9.049 661,649 +0.02(+0.27%)
Jul 22, 2013 8.745 9.139 8.693 9.025 1,109,839 +0.34(+3.91%)
Jul 19, 2013 8.462 8.701 8.353 8.685 1,012,897 +0.19(+2.21%)
Jul 18, 2013 8.206 8.557 8.126 8.498 990,389 +0.32(+3.91%)
Jul 17, 2013 8.170 8.366 8.154 8.178 776,356 +0.04(+0.44%)
Jul 16, 2013 8.126 8.256 8.126 8.142 1,141,065 +0.02(+0.30%)
Jul 15, 2013 8.046 8.146 7.954 8.118 921,755 +0.05(+0.64%)
Jul 12, 2013 7.986 8.142 7.935 8.066 1,210,635 +0.06(+0.75%)
Jul 11, 2013 7.663 8.066 7.611 8.006 3,614,957 +0.47(+6.25%)
Jul 10, 2013 7.639 7.723 7.495 7.535 1,602,790 -0.13(-1.72%)
Jul 09, 2013 7.715 7.735 7.631 7.667 2,832,999 -0.01(-0.10%)
Jul 08, 2013 7.867 7.903 7.547 7.675 2,289,742 -0.20(-2.58%)
Jul 05, 2013 8.030 8.114 7.675 7.879 1,453,086 -0.16(-2.04%)
Jul 03, 2013 8.162 8.270 8.022 8.042 994,927 -0.28(-3.41%)
Jul 02, 2013 8.170 8.386 8.146 8.326 1,294,214 +0.13(+1.61%)
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.