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

Alliancebernstein Holding LP (NY: AB )

34.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2013 8.489 8.513 8.051 8.141 1,239,758 -0.34(-4.06%)
Jun 27, 2013 8.368 8.540 8.297 8.485 1,079,340 +0.15(+1.78%)
Jun 26, 2013 8.372 8.520 8.309 8.337 1,491,593 +0.04(+0.52%)
Jun 25, 2013 7.996 8.395 7.996 8.294 1,628,110 +0.36(+4.59%)
Jun 24, 2013 8.391 8.407 7.840 7.930 2,654,574 -0.58(-6.84%)
Jun 21, 2013 8.943 8.943 8.384 8.513 2,580,780 -0.43(-4.81%)
Jun 20, 2013 9.236 9.271 8.794 8.943 1,961,777 -0.41(-4.43%)
Jun 19, 2013 9.760 9.760 9.345 9.357 543,864 -0.33(-3.43%)
Jun 18, 2013 9.428 9.756 9.424 9.690 703,147 +0.25(+2.61%)
Jun 17, 2013 9.588 9.733 9.435 9.443 578,223 -0.06(-0.66%)
Jun 14, 2013 9.643 9.713 9.455 9.506 628,020 -0.20(-2.02%)
Jun 13, 2013 9.560 9.721 9.545 9.701 550,501 +0.11(+1.14%)
Jun 12, 2013 9.834 9.834 9.592 9.592 457,925 -0.10(-1.01%)
Jun 11, 2013 9.733 9.822 9.600 9.690 841,453 -0.13(-1.31%)
Jun 10, 2013 9.647 9.912 9.514 9.819 809,023 +0.27(+2.78%)
Jun 07, 2013 9.408 9.905 9.385 9.553 1,370,265 +0.20(+2.09%)
Jun 06, 2013 9.216 9.514 9.001 9.357 1,578,136 +0.14(+1.48%)
Jun 05, 2013 9.533 9.541 9.212 9.220 763,463 -0.29(-3.00%)
Jun 04, 2013 9.678 9.846 9.482 9.506 760,082 -0.19(-1.94%)
Jun 03, 2013 9.889 9.952 9.482 9.693 1,058,697 -0.20(-2.02%)
May 31, 2013 9.975 10.11 9.893 9.893 557,119 -0.11(-1.09%)
May 30, 2013 9.932 10.07 9.873 10.00 438,272 +0.05(+0.55%)
May 29, 2013 9.995 10.17 9.879 9.948 468,815 -0.11(-1.13%)
May 28, 2013 9.936 10.23 9.920 10.06 1,219,634 +0.22(+2.22%)
May 24, 2013 10.03 10.06 9.823 9.842 511,500 -0.22(-2.21%)
May 23, 2013 10.12 10.18 9.924 10.06 1,028,177 -0.20(-1.94%)
May 22, 2013 10.59 10.71 10.21 10.26 1,284,380 -0.29(-2.78%)
May 21, 2013 10.40 10.65 10.18 10.56 1,259,977 +0.22(+2.12%)
May 20, 2013 10.03 10.51 10.03 10.34 1,207,571 +0.32(+3.20%)
May 17, 2013 10.01 10.02 9.905 10.02 1,166,880 +0.15(+1.51%)
May 16, 2013 9.690 9.971 9.658 9.869 1,618,845 +0.21(+2.19%)
May 15, 2013 9.619 9.693 9.525 9.658 1,521,891 +0.08(+0.82%)
May 13, 2013 9.776 9.846 9.549 9.580 1,078,192 -0.31(-3.12%)
May 10, 2013 9.721 9.912 9.721 9.889 603,053 +0.00(+0.00%)
May 09, 2013 9.854 9.952 9.780 9.889 696,751 +0.04(+0.36%)
May 08, 2013 9.784 9.942 9.727 9.854 924,628 +0.05(+0.51%)
May 07, 2013 9.619 9.923 9.584 9.804 1,488,113 +0.22(+2.29%)
May 06, 2013 9.399 9.619 9.399 9.584 800,034 +0.18(+1.93%)
May 03, 2013 9.546 9.469 9.330 9.403 1,001,170 +0.10(+1.08%)
May 02, 2013 9.438 9.538 9.214 9.303 927,592 +0.03(+0.33%)
May 01, 2013 9.110 9.365 9.056 9.272 1,061,674 +0.15(+1.60%)
Apr 30, 2013 9.203 9.303 9.087 9.126 665,171 -0.06(-0.67%)
Apr 29, 2013 9.164 9.210 9.053 9.187 685,895 +0.06(+0.68%)
Apr 26, 2013 8.841 9.164 8.656 9.126 1,339,902 +0.26(+2.96%)
Apr 25, 2013 8.767 8.956 8.725 8.864 700,884 +0.10(+1.10%)
Apr 24, 2013 8.821 8.844 8.722 8.767 422,501 -0.07(-0.74%)
Apr 23, 2013 8.756 8.860 8.698 8.833 500,102 +0.09(+1.01%)
Apr 22, 2013 8.775 8.798 8.667 8.744 451,186 +0.04(+0.49%)
Apr 19, 2013 8.706 8.717 8.629 8.702 369,302 +0.08(+0.89%)
Apr 18, 2013 8.663 8.663 8.571 8.625 419,814 +0.00(+0.00%)
Apr 17, 2013 8.617 8.640 8.571 8.625 892,599 -0.03(-0.36%)
Apr 16, 2013 8.613 8.702 8.521 8.656 539,890 +0.17(+2.04%)
Apr 15, 2013 8.906 8.906 8.459 8.482 1,012,294 -0.38(-4.30%)
Apr 12, 2013 8.775 8.875 8.746 8.864 467,704 +0.05(+0.52%)
Apr 11, 2013 8.833 8.887 8.714 8.818 674,522 +0.05(+0.53%)
Apr 10, 2013 8.486 8.848 8.436 8.771 805,748 +0.39(+4.64%)
Apr 09, 2013 8.378 8.513 8.328 8.382 555,264 +0.11(+1.35%)
Apr 08, 2013 8.020 8.311 7.912 8.271 810,029 +0.24(+3.02%)
Apr 05, 2013 8.159 8.186 7.893 8.028 632,927 -0.15(-1.88%)
Apr 04, 2013 8.093 8.219 8.074 8.182 298,343 +0.07(+0.90%)
Apr 03, 2013 8.482 8.511 8.059 8.109 831,121 -0.32(-3.79%)
Apr 02, 2013 8.428 8.567 8.390 8.428 697,964 -0.00(-0.05%)
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.