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

Alliancebernstein Holding LP (NY: AB )

35.01 +0.32 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Apr 30, 2014 10.27 10.59 9.984 10.56 1,515,515 -0.08(-0.74%)
Apr 29, 2014 10.45 10.69 10.38 10.64 703,134 +0.19(+1.79%)
Apr 28, 2014 10.69 10.69 10.36 10.45 615,635 -0.18(-1.68%)
Apr 25, 2014 10.92 11.07 10.56 10.63 1,003,032 -0.33(-2.99%)
Apr 24, 2014 11.07 11.08 10.84 10.96 413,929 -0.01(-0.08%)
Apr 23, 2014 10.93 11.03 10.86 10.96 668,093 +0.03(+0.27%)
Apr 22, 2014 10.67 11.06 10.54 10.93 1,425,269 +0.29(+2.77%)
Apr 21, 2014 10.51 10.66 10.51 10.64 546,762 +0.10(+0.91%)
Apr 17, 2014 10.62 10.54 10.54 10.54 1,067,337 -0.07(-0.67%)
Apr 16, 2014 10.51 10.63 10.45 10.62 551,946 +0.15(+1.43%)
Apr 15, 2014 10.48 10.54 10.28 10.47 557,556 -0.02(-0.24%)
Apr 14, 2014 10.47 10.57 10.31 10.49 574,085 +0.10(+0.96%)
Apr 11, 2014 10.35 10.46 10.20 10.39 710,628 -0.05(-0.44%)
Apr 10, 2014 10.61 10.63 10.37 10.44 1,730,986 -0.14(-1.29%)
Apr 09, 2014 10.56 10.62 10.42 10.57 550,159 +0.15(+1.39%)
Apr 08, 2014 10.43 10.50 10.33 10.43 1,268,187 +0.04(+0.36%)
Apr 07, 2014 10.45 10.59 10.37 10.39 1,975,614 -0.16(-1.53%)
Apr 04, 2014 10.54 10.79 10.45 10.55 1,715,397 +0.07(+0.67%)
Apr 03, 2014 10.62 10.62 10.37 10.48 919,150 -0.11(-1.02%)
Apr 02, 2014 10.53 10.65 10.49 10.59 756,836 +0.05(+0.51%)
Apr 01, 2014 10.40 10.55 10.34 10.54 1,031,853 +0.17(+1.64%)
Mar 31, 2014 10.46 10.69 10.36 10.37 1,327,766 -0.12(-1.15%)
Mar 28, 2014 10.47 10.79 10.38 10.49 726,572 +0.05(+0.48%)
Mar 27, 2014 10.59 10.59 10.34 10.44 1,228,945 -0.15(-1.37%)
Mar 26, 2014 10.59 10.77 10.57 10.58 824,301 +0.03(+0.32%)
Mar 25, 2014 10.63 10.71 10.43 10.55 661,614 +0.03(+0.32%)
Mar 24, 2014 10.73 10.79 10.18 10.52 1,267,286 -0.18(-1.71%)
Mar 21, 2014 10.67 10.75 10.51 10.70 943,440 +0.10(+0.98%)
Mar 20, 2014 10.43 10.69 10.43 10.59 1,185,329 +0.10(+0.91%)
Mar 19, 2014 10.64 10.77 10.37 10.50 1,023,665 -0.09(-0.86%)
Mar 18, 2014 10.40 10.61 10.35 10.59 1,166,283 +0.29(+2.78%)
Mar 17, 2014 10.03 10.55 10.01 10.30 2,074,803 +0.34(+3.42%)
Mar 14, 2014 10.00 10.43 9.943 9.963 1,436,256 -0.12(-1.23%)
Mar 13, 2014 10.08 10.36 10.05 10.09 1,140,901 +0.06(+0.58%)
Mar 12, 2014 9.739 10.07 9.710 10.03 853,518 +0.27(+2.72%)
Mar 11, 2014 9.934 9.993 9.714 9.764 1,098,280 -0.16(-1.63%)
Mar 10, 2014 9.872 10.05 9.872 9.926 653,058 +0.02(+0.25%)
Mar 07, 2014 10.01 10.03 9.839 9.901 505,271 -0.03(-0.33%)
Mar 06, 2014 10.03 10.07 9.839 9.934 674,783 -0.09(-0.91%)
Mar 05, 2014 10.07 10.09 9.947 10.03 636,259 -0.03(-0.29%)
Mar 04, 2014 9.963 10.07 9.847 10.05 794,203 +0.18(+1.81%)
Mar 03, 2014 10.03 10.03 9.694 9.876 862,820 -0.18(-1.78%)
Feb 28, 2014 9.963 10.15 9.922 10.05 758,662 +0.10(+1.04%)
Feb 27, 2014 9.993 10.05 9.951 9.951 628,623 -0.06(-0.58%)
Feb 26, 2014 10.05 10.10 9.926 10.01 540,839 -0.00(-0.04%)
Feb 25, 2014 10.15 10.27 9.984 10.01 656,555 -0.14(-1.39%)
Feb 24, 2014 10.07 10.20 9.926 10.15 972,975 +0.19(+1.92%)
Feb 21, 2014 10.09 10.16 9.860 9.963 1,034,705 -0.10(-0.95%)
Feb 20, 2014 10.27 10.36 9.860 10.06 2,333,975 -0.33(-3.16%)
Feb 19, 2014 10.07 10.42 10.04 10.39 3,086,646 +0.33(+3.31%)
Feb 18, 2014 9.750 10.14 9.706 10.05 1,978,031 +0.39(+4.07%)
Feb 14, 2014 9.495 9.661 9.661 9.661 1,162,736 +0.17(+1.75%)
Feb 13, 2014 9.434 9.580 9.386 9.495 1,414,592 -0.07(-0.72%)
Feb 12, 2014 9.325 9.686 9.183 9.564 2,003,523 +0.48(+5.27%)
Feb 11, 2014 9.090 9.203 9.049 9.086 720,526 +0.04(+0.40%)
Feb 10, 2014 8.944 9.106 8.899 9.049 718,913 +0.09(+1.00%)
Feb 07, 2014 8.895 9.017 8.838 8.960 759,106 +0.09(+1.01%)
Feb 06, 2014 8.854 9.019 8.802 8.871 691,169 +0.08(+0.92%)
Feb 05, 2014 8.802 8.806 8.599 8.790 594,668 +0.02(+0.18%)
Feb 04, 2014 8.550 8.830 8.538 8.773 668,896 +0.23(+2.71%)
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.