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

Alliancebernstein Holding LP (NY: AB )

33.11 -0.38 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 29, 2016 9.779 10.06 9.654 9.920 394,976 +0.13(+1.33%)
Feb 26, 2016 9.729 9.854 9.664 9.789 384,062 +0.17(+1.72%)
Feb 25, 2016 9.529 9.779 9.502 9.624 509,938 +0.14(+1.43%)
Feb 24, 2016 9.203 9.588 9.077 9.488 439,815 +0.15(+1.56%)
Feb 23, 2016 9.413 9.517 9.193 9.343 439,213 -0.11(-1.17%)
Feb 22, 2016 9.513 9.515 9.331 9.453 294,418 +0.08(+0.80%)
Feb 19, 2016 9.524 9.549 9.318 9.378 513,534 -0.17(-1.73%)
Feb 18, 2016 9.398 9.559 9.343 9.544 918,625 +0.27(+2.86%)
Feb 17, 2016 9.180 9.415 9.146 9.278 818,518 +0.24(+2.70%)
Feb 16, 2016 8.609 9.117 8.535 9.034 1,171,499 +0.58(+6.87%)
Feb 12, 2016 8.330 8.453 8.453 8.453 1,423,703 +0.19(+2.30%)
Feb 11, 2016 7.891 8.399 7.891 8.262 537,499 -0.18(-2.08%)
Feb 10, 2016 8.501 8.584 8.374 8.438 410,168 +0.00(+0.06%)
Feb 09, 2016 8.062 8.492 8.057 8.433 610,416 +0.23(+2.80%)
Feb 08, 2016 8.653 8.677 8.086 8.204 624,885 -0.61(-6.93%)
Feb 05, 2016 8.809 8.985 8.750 8.814 394,188 -0.01(-0.11%)
Feb 04, 2016 8.804 8.946 8.750 8.824 559,665 -0.02(-0.22%)
Feb 03, 2016 8.863 9.088 8.692 8.843 409,521 +0.07(+0.78%)
Feb 02, 2016 9.058 9.082 8.741 8.775 479,662 -0.42(-4.52%)
Feb 01, 2016 9.009 9.190 8.902 9.190 487,880 +0.19(+2.06%)
Jan 29, 2016 8.955 9.058 8.921 9.004 578,680 +0.10(+1.10%)
Jan 28, 2016 9.156 9.297 8.902 8.907 478,302 -0.21(-2.30%)
Jan 27, 2016 9.312 9.410 9.029 9.117 569,829 -0.20(-2.10%)
Jan 26, 2016 9.341 9.419 9.097 9.312 468,429 +0.01(+0.16%)
Jan 25, 2016 9.620 9.678 9.297 9.297 1,097,842 -0.35(-3.59%)
Jan 22, 2016 9.239 9.664 9.141 9.644 447,407 +0.57(+6.24%)
Jan 21, 2016 8.872 9.273 8.809 9.078 709,021 +0.21(+2.42%)
Jan 20, 2016 8.975 9.043 8.628 8.863 1,386,693 -0.25(-2.79%)
Jan 19, 2016 9.615 9.656 9.058 9.117 882,153 -0.38(-4.01%)
Jan 15, 2016 9.576 9.498 9.498 9.498 521,601 -0.36(-3.67%)
Jan 14, 2016 9.639 9.917 9.449 9.859 742,396 +0.19(+1.97%)
Jan 13, 2016 10.35 10.40 9.522 9.668 653,253 -0.59(-5.71%)
Jan 12, 2016 10.19 10.34 10.10 10.25 331,639 +0.19(+1.89%)
Jan 11, 2016 10.59 10.65 10.03 10.06 841,389 -0.60(-5.59%)
Jan 08, 2016 11.01 11.15 10.62 10.66 392,034 -0.30(-2.76%)
Jan 07, 2016 11.01 11.10 10.91 10.96 848,422 -0.25(-2.26%)
Jan 06, 2016 11.13 11.31 11.00 11.22 373,896 -0.06(-0.56%)
Jan 05, 2016 11.49 11.62 11.28 11.28 414,704 -0.26(-2.28%)
Jan 04, 2016 11.60 11.71 11.36 11.54 668,368 -0.10(-0.88%)
Dec 31, 2015 11.97 11.65 11.65 11.65 439,070 -0.32(-2.69%)
Dec 30, 2015 12.01 12.27 11.93 11.97 574,328 -0.09(-0.73%)
Dec 29, 2015 12.02 12.14 11.91 12.06 506,885 +0.07(+0.57%)
Dec 28, 2015 12.13 12.32 11.82 11.99 498,806 -0.15(-1.25%)
Dec 24, 2015 12.21 12.14 12.14 12.14 975,826 -0.02(-0.16%)
Dec 23, 2015 11.96 12.28 11.90 12.16 386,437 +0.27(+2.30%)
Dec 22, 2015 11.71 11.98 11.71 11.89 416,220 +0.20(+1.71%)
Dec 21, 2015 11.38 11.81 11.38 11.69 580,368 +0.31(+2.75%)
Dec 18, 2015 11.33 11.46 11.33 11.37 460,723 +0.00(+0.00%)
Dec 17, 2015 11.29 11.58 11.26 11.37 683,519 +0.06(+0.52%)
Dec 16, 2015 10.81 11.45 10.78 11.31 896,587 +0.57(+5.32%)
Dec 15, 2015 10.41 10.86 10.37 10.74 1,907,363 +0.29(+2.76%)
Dec 14, 2015 11.18 11.35 10.37 10.45 1,554,058 -0.79(-6.99%)
Dec 11, 2015 11.67 11.81 11.23 11.24 600,460 -0.63(-5.31%)
Dec 10, 2015 11.46 12.06 11.36 11.87 1,544,630 +0.28(+2.44%)
Dec 09, 2015 11.23 11.85 11.23 11.59 1,125,352 +0.25(+2.24%)
Dec 08, 2015 11.29 11.54 10.79 11.33 1,725,214 -0.31(-2.68%)
Dec 07, 2015 11.86 12.00 11.56 11.65 436,326 -0.25(-2.13%)
Dec 04, 2015 11.64 11.97 11.54 11.90 695,874 +0.23(+1.97%)
Dec 03, 2015 11.43 11.71 11.28 11.67 556,899 +0.24(+2.09%)
Dec 02, 2015 11.67 11.84 11.27 11.43 1,212,392 -0.32(-2.70%)
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.