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

Alliancebernstein Holding LP (NY: AB )

34.75 -0.20 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 28, 2013 8.602 8.910 8.549 8.871 1,325,344 +0.37(+4.30%)
Feb 27, 2013 8.459 8.544 8.444 8.506 741,807 +0.03(+0.32%)
Feb 26, 2013 8.571 8.602 8.409 8.479 1,109,134 -0.14(-1.65%)
Feb 22, 2013 8.629 8.706 8.436 8.621 1,069,768 +0.09(+1.04%)
Feb 21, 2013 8.467 8.532 8.301 8.532 1,860,707 +0.07(+0.77%)
Feb 20, 2013 8.721 8.740 8.417 8.467 2,091,055 -0.16(-1.88%)
Feb 19, 2013 8.144 8.693 8.144 8.629 2,489,172 +0.53(+6.54%)
Feb 15, 2013 7.993 8.110 7.917 8.099 1,142,846 +0.16(+2.05%)
Feb 14, 2013 7.770 8.016 7.747 7.936 1,285,489 +0.18(+2.34%)
Feb 13, 2013 7.944 7.966 7.724 7.755 1,597,209 -0.16(-2.06%)
Feb 12, 2013 8.072 8.118 7.796 7.917 2,838,891 -0.20(-2.43%)
Feb 11, 2013 7.777 8.303 7.777 8.114 1,235,935 +0.34(+4.38%)
Feb 08, 2013 7.800 7.845 7.743 7.773 366,648 +0.02(+0.20%)
Feb 07, 2013 7.717 7.872 7.686 7.758 760,275 +0.05(+0.69%)
Feb 06, 2013 7.626 7.728 7.626 7.705 334,797 +0.09(+1.14%)
Feb 04, 2013 7.683 7.702 7.569 7.618 626,600 -0.10(-1.28%)
Feb 01, 2013 7.717 7.796 7.645 7.717 923,229 +0.01(+0.15%)
Jan 31, 2013 7.736 7.777 7.664 7.705 1,018,260 -0.05(-0.68%)
Jan 30, 2013 7.736 7.796 7.724 7.758 751,222 +0.01(+0.15%)
Jan 29, 2013 7.698 7.777 7.599 7.747 579,574 +0.05(+0.69%)
Jan 28, 2013 7.868 7.876 7.668 7.694 870,861 -0.11(-1.45%)
Jan 25, 2013 7.773 7.876 7.756 7.808 783,760 +0.05(+0.63%)
Jan 24, 2013 7.751 7.823 7.683 7.758 820,258 -0.00(-0.05%)
Jan 23, 2013 7.796 7.842 7.713 7.762 572,871 -0.01(-0.10%)
Jan 22, 2013 7.622 7.842 7.573 7.770 881,636 +0.19(+2.45%)
Jan 18, 2013 7.569 7.584 7.546 7.584 836,640 +0.01(+0.15%)
Jan 17, 2013 7.554 7.603 7.539 7.573 1,167,478 +0.03(+0.45%)
Jan 16, 2013 7.509 7.596 7.436 7.539 767,520 +0.01(+0.10%)
Jan 15, 2013 7.554 7.554 7.471 7.531 1,020,702 -0.03(-0.45%)
Jan 14, 2013 7.554 7.618 7.509 7.565 1,003,876 +0.00(+0.05%)
Jan 11, 2013 7.459 7.628 7.418 7.562 1,580,705 +0.16(+2.15%)
Jan 10, 2013 7.357 7.505 7.350 7.403 891,022 +0.08(+1.03%)
Jan 09, 2013 7.236 7.378 7.229 7.327 1,417,013 +0.09(+1.26%)
Jan 08, 2013 7.266 7.285 7.172 7.236 873,643 -0.03(-0.42%)
Jan 07, 2013 7.096 7.334 7.047 7.266 2,061,861 +0.20(+2.78%)
Jan 04, 2013 6.873 7.111 6.856 7.070 3,249,434 +0.26(+3.84%)
Jan 03, 2013 6.839 6.922 6.774 6.808 674,375 +0.00(+0.00%)
Jan 02, 2013 6.748 6.820 6.596 6.808 1,097,118 +0.21(+3.21%)
Dec 31, 2012 6.578 6.687 6.514 6.596 562,505 -0.02(-0.29%)
Dec 28, 2012 6.373 6.653 6.324 6.615 1,015,494 +0.20(+3.13%)
Dec 27, 2012 6.385 6.490 6.366 6.415 455,895 +0.02(+0.36%)
Dec 26, 2012 6.426 6.478 6.350 6.392 496,685 -0.05(-0.76%)
Dec 24, 2012 6.313 6.562 6.246 6.441 940,410 +0.11(+1.73%)
Dec 21, 2012 6.350 6.438 6.252 6.332 1,154,816 -0.09(-1.47%)
Dec 20, 2012 6.396 6.521 6.369 6.426 886,224 +0.05(+0.71%)
Dec 19, 2012 6.449 6.502 6.373 6.381 720,024 -0.11(-1.63%)
Dec 18, 2012 6.279 6.494 6.263 6.487 1,356,866 +0.20(+3.25%)
Dec 17, 2012 6.347 6.419 6.245 6.282 1,355,349 -0.08(-1.19%)
Dec 14, 2012 6.509 6.509 6.331 6.358 1,059,108 -0.08(-1.18%)
Dec 13, 2012 6.396 6.472 6.316 6.434 1,253,834 +0.01(+0.18%)
Dec 12, 2012 6.521 6.521 6.309 6.422 1,791,398 +0.08(+1.19%)
Dec 11, 2012 6.350 6.411 6.294 6.347 991,792 -0.00(-0.06%)
Dec 10, 2012 6.350 6.415 6.252 6.350 1,242,430 -0.02(-0.36%)
Dec 07, 2012 6.422 6.494 6.271 6.373 870,401 -0.06(-0.94%)
Dec 06, 2012 6.528 6.532 6.279 6.434 1,803,550 -0.09(-1.45%)
Dec 05, 2012 6.687 6.691 6.502 6.528 2,260,936 -0.19(-2.87%)
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.