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 (%)
Jun 28, 2013 8.669 8.693 8.222 8.314 1,213,991 -0.35(-4.06%)
Jun 27, 2013 8.545 8.721 8.474 8.665 1,056,907 +0.15(+1.78%)
Jun 26, 2013 8.549 8.701 8.486 8.514 1,460,591 +0.04(+0.52%)
Jun 25, 2013 8.166 8.573 8.166 8.470 1,594,271 +0.37(+4.59%)
Jun 24, 2013 8.569 8.585 8.006 8.098 2,599,400 -0.59(-6.84%)
Jun 21, 2013 9.132 9.132 8.561 8.693 2,527,140 -0.44(-4.81%)
Jun 20, 2013 9.432 9.468 8.981 9.132 1,921,002 -0.42(-4.43%)
Jun 19, 2013 9.967 9.967 9.544 9.556 532,560 -0.34(-3.43%)
Jun 18, 2013 9.628 9.963 9.624 9.895 688,532 +0.25(+2.61%)
Jun 17, 2013 9.791 9.939 9.636 9.644 566,205 -0.06(-0.66%)
Jun 14, 2013 9.847 9.919 9.656 9.708 614,967 -0.20(-2.02%)
Jun 13, 2013 9.763 9.927 9.747 9.907 539,059 +0.11(+1.14%)
Jun 12, 2013 10.04 10.04 9.795 9.795 448,407 -0.10(-1.01%)
Jun 11, 2013 9.939 10.03 9.803 9.895 823,964 -0.13(-1.31%)
Jun 10, 2013 9.851 10.12 9.716 10.03 792,208 +0.27(+2.78%)
Jun 07, 2013 9.608 10.11 9.584 9.755 1,341,785 +0.20(+2.09%)
Jun 06, 2013 9.412 9.716 9.192 9.556 1,545,335 +0.14(+1.48%)
Jun 05, 2013 9.735 9.743 9.408 9.416 747,595 -0.29(-3.00%)
Jun 04, 2013 9.883 10.05 9.684 9.708 744,284 -0.19(-1.94%)
Jun 03, 2013 10.10 10.16 9.684 9.899 1,036,692 -0.20(-2.02%)
May 31, 2013 10.19 10.32 10.10 10.10 545,540 -0.11(-1.09%)
May 30, 2013 10.14 10.28 10.08 10.21 429,162 +0.06(+0.55%)
May 29, 2013 10.21 10.38 10.09 10.16 459,070 -0.12(-1.13%)
May 28, 2013 10.15 10.45 10.13 10.27 1,194,285 +0.22(+2.22%)
May 24, 2013 10.24 10.28 10.03 10.05 500,869 -0.23(-2.21%)
May 23, 2013 10.33 10.39 10.13 10.28 1,006,807 -0.20(-1.94%)
May 22, 2013 10.81 10.93 10.43 10.48 1,257,685 -0.30(-2.78%)
May 21, 2013 10.62 10.87 10.40 10.78 1,233,789 +0.22(+2.12%)
May 20, 2013 10.24 10.73 10.24 10.56 1,182,472 +0.33(+3.20%)
May 17, 2013 10.22 10.23 10.11 10.23 1,142,627 +0.15(+1.51%)
May 16, 2013 9.895 10.18 9.863 10.08 1,585,198 +0.22(+2.19%)
May 15, 2013 9.823 9.899 9.727 9.863 1,490,259 +0.08(+0.82%)
May 13, 2013 9.983 10.05 9.751 9.783 1,055,782 -0.32(-3.12%)
May 10, 2013 9.927 10.12 9.927 10.10 590,518 +0.00(+0.00%)
May 09, 2013 10.06 10.16 9.987 10.10 682,269 +0.04(+0.36%)
May 08, 2013 9.992 10.15 9.933 10.06 905,410 +0.05(+0.51%)
May 07, 2013 9.823 10.13 9.788 10.01 1,457,184 +0.22(+2.29%)
May 06, 2013 9.599 9.823 9.599 9.788 783,406 +0.18(+1.93%)
May 03, 2013 9.748 9.670 9.528 9.603 980,361 +0.10(+1.08%)
May 02, 2013 9.638 9.740 9.410 9.500 908,313 +0.03(+0.33%)
May 01, 2013 9.304 9.563 9.249 9.469 1,039,608 +0.15(+1.60%)
Apr 30, 2013 9.398 9.500 9.280 9.319 651,346 -0.06(-0.67%)
Apr 29, 2013 9.359 9.406 9.245 9.382 671,639 +0.06(+0.68%)
Apr 26, 2013 9.028 9.359 8.839 9.319 1,312,053 +0.27(+2.96%)
Apr 25, 2013 8.954 9.146 8.910 9.052 686,317 +0.10(+1.10%)
Apr 24, 2013 9.009 9.032 8.907 8.954 413,719 -0.07(-0.74%)
Apr 23, 2013 8.942 9.048 8.883 9.020 489,707 +0.09(+1.01%)
Apr 22, 2013 8.961 8.985 8.851 8.930 441,808 +0.04(+0.49%)
Apr 19, 2013 8.891 8.902 8.812 8.887 361,626 +0.08(+0.89%)
Apr 18, 2013 8.847 8.847 8.753 8.808 411,088 +0.00(+0.00%)
Apr 17, 2013 8.800 8.824 8.753 8.808 874,047 -0.03(-0.36%)
Apr 16, 2013 8.796 8.887 8.702 8.839 528,669 +0.18(+2.04%)
Apr 15, 2013 9.095 9.095 8.639 8.662 991,254 -0.39(-4.30%)
Apr 12, 2013 8.961 9.064 8.931 9.052 457,983 +0.05(+0.52%)
Apr 11, 2013 9.020 9.075 8.899 9.005 660,503 +0.05(+0.53%)
Apr 10, 2013 8.666 9.036 8.615 8.957 789,001 +0.40(+4.64%)
Apr 09, 2013 8.556 8.694 8.505 8.560 543,723 +0.11(+1.35%)
Apr 08, 2013 8.190 8.487 8.080 8.446 793,193 +0.25(+3.02%)
Apr 05, 2013 8.332 8.360 8.061 8.198 619,772 -0.16(-1.88%)
Apr 04, 2013 8.265 8.394 8.245 8.356 292,142 +0.07(+0.90%)
Apr 03, 2013 8.662 8.691 8.230 8.281 813,847 -0.33(-3.79%)
Apr 02, 2013 8.607 8.749 8.568 8.607 683,457 -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.