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

Alliancebernstein Holding LP (NY: AB )

32.47 +0.02 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 8.864 8.888 8.406 8.500 1,187,362 -0.36(-4.06%)
Jun 27, 2013 8.737 8.917 8.664 8.860 1,033,723 +0.16(+1.78%)
Jun 26, 2013 8.741 8.896 8.676 8.704 1,428,553 +0.04(+0.52%)
Jun 25, 2013 8.349 8.766 8.349 8.660 1,559,300 +0.38(+4.59%)
Jun 24, 2013 8.762 8.778 8.186 8.280 2,542,382 -0.61(-6.84%)
Jun 21, 2013 9.337 9.337 8.753 8.888 2,471,707 -0.45(-4.81%)
Jun 20, 2013 9.644 9.680 9.182 9.337 1,878,865 -0.43(-4.43%)
Jun 19, 2013 10.19 10.19 9.758 9.770 520,878 -0.35(-3.43%)
Jun 18, 2013 9.844 10.19 9.839 10.12 673,429 +0.26(+2.61%)
Jun 17, 2013 10.01 10.16 9.852 9.860 553,785 -0.07(-0.66%)
Jun 14, 2013 10.07 10.14 9.872 9.925 601,478 -0.20(-2.02%)
Jun 13, 2013 9.982 10.15 9.966 10.13 527,234 +0.11(+1.14%)
Jun 12, 2013 10.27 10.27 10.02 10.02 438,572 -0.10(-1.01%)
Jun 11, 2013 10.16 10.26 10.02 10.12 805,891 -0.13(-1.31%)
Jun 10, 2013 10.07 10.35 9.933 10.25 774,831 +0.28(+2.78%)
Jun 07, 2013 9.823 10.34 9.799 9.974 1,312,353 +0.20(+2.09%)
Jun 06, 2013 9.623 9.933 9.399 9.770 1,511,438 +0.14(+1.48%)
Jun 05, 2013 9.954 9.962 9.619 9.627 731,196 -0.30(-3.00%)
Jun 04, 2013 10.10 10.28 9.901 9.925 727,958 -0.20(-1.94%)
Jun 03, 2013 10.33 10.39 9.901 10.12 1,013,953 -0.21(-2.02%)
May 31, 2013 10.42 10.55 10.33 10.33 533,573 -0.11(-1.09%)
May 30, 2013 10.37 10.51 10.31 10.44 419,749 +0.06(+0.55%)
May 29, 2013 10.44 10.62 10.31 10.39 449,001 -0.12(-1.13%)
May 28, 2013 10.37 10.68 10.36 10.51 1,168,088 +0.23(+2.23%)
May 24, 2013 10.47 10.51 10.26 10.28 489,882 -0.23(-2.22%)
May 23, 2013 10.56 10.63 10.36 10.51 984,722 -0.21(-1.94%)
May 22, 2013 11.06 11.18 10.66 10.72 1,230,097 -0.31(-2.78%)
May 21, 2013 10.86 11.12 10.63 11.02 1,206,726 +0.23(+2.12%)
May 20, 2013 10.47 10.97 10.47 10.79 1,156,535 +0.33(+3.20%)
May 17, 2013 10.45 10.46 10.34 10.46 1,117,564 +0.16(+1.51%)
May 16, 2013 10.12 10.41 10.08 10.30 1,550,426 +0.22(+2.19%)
May 15, 2013 10.04 10.12 9.946 10.08 1,457,570 +0.08(+0.82%)
May 13, 2013 10.21 10.28 9.970 10.00 1,032,624 -0.32(-3.12%)
May 10, 2013 10.15 10.35 10.15 10.33 577,565 +0.00(+0.00%)
May 09, 2013 10.29 10.39 10.21 10.33 667,303 +0.04(+0.36%)
May 08, 2013 10.22 10.38 10.16 10.29 885,550 +0.05(+0.51%)
May 07, 2013 10.04 10.36 10.01 10.24 1,425,220 +0.23(+2.29%)
May 06, 2013 9.814 10.04 9.814 10.01 766,222 +0.19(+1.93%)
May 03, 2013 9.967 9.886 9.742 9.818 958,857 +0.10(+1.08%)
May 02, 2013 9.854 9.959 9.621 9.713 888,389 +0.03(+0.33%)
May 01, 2013 9.512 9.778 9.456 9.681 1,016,804 +0.15(+1.60%)
Apr 30, 2013 9.609 9.713 9.488 9.528 637,059 -0.06(-0.67%)
Apr 29, 2013 9.569 9.617 9.452 9.593 656,907 +0.06(+0.68%)
Apr 26, 2013 9.231 9.569 9.038 9.528 1,283,273 +0.27(+2.96%)
Apr 25, 2013 9.154 9.351 9.110 9.255 671,262 +0.10(+1.10%)
Apr 24, 2013 9.211 9.235 9.106 9.154 404,644 -0.07(-0.74%)
Apr 23, 2013 9.142 9.251 9.082 9.223 478,966 +0.09(+1.01%)
Apr 22, 2013 9.162 9.187 9.050 9.130 432,117 +0.04(+0.49%)
Apr 19, 2013 9.090 9.102 9.010 9.086 353,693 +0.08(+0.89%)
Apr 18, 2013 9.046 9.046 8.949 9.006 402,071 +0.00(+0.00%)
Apr 17, 2013 8.997 9.022 8.949 9.006 854,874 -0.03(-0.36%)
Apr 16, 2013 8.993 9.086 8.897 9.038 517,072 +0.18(+2.04%)
Apr 15, 2013 9.299 9.299 8.833 8.857 969,510 -0.40(-4.30%)
Apr 12, 2013 9.162 9.267 9.132 9.255 447,937 +0.05(+0.52%)
Apr 11, 2013 9.223 9.279 9.098 9.207 646,014 +0.05(+0.53%)
Apr 10, 2013 8.861 9.239 8.808 9.158 771,694 +0.41(+4.64%)
Apr 09, 2013 8.748 8.889 8.696 8.752 531,796 +0.12(+1.35%)
Apr 08, 2013 8.374 8.678 8.261 8.635 775,794 +0.25(+3.02%)
Apr 05, 2013 8.519 8.547 8.241 8.382 606,177 -0.16(-1.88%)
Apr 04, 2013 8.450 8.582 8.430 8.543 285,734 +0.08(+0.90%)
Apr 03, 2013 8.857 8.886 8.414 8.467 795,995 -0.33(-3.79%)
Apr 02, 2013 8.800 8.945 8.760 8.800 668,465 -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.