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 -0.20 (-0.57%)
Official Closing 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 (%)
Jul 31, 2013 8.681 8.868 8.563 8.681 789,060 -0.02(-0.22%)
Jul 30, 2013 8.755 8.771 8.614 8.700 306,312 +0.04(+0.45%)
Jul 29, 2013 8.689 8.778 8.556 8.661 473,014 -0.03(-0.32%)
Jul 26, 2013 8.708 8.763 8.602 8.689 352,591 -0.07(-0.85%)
Jul 25, 2013 8.724 8.821 8.689 8.763 368,754 -0.00(-0.04%)
Jul 24, 2013 8.845 8.944 8.739 8.767 1,202,717 -0.09(-1.06%)
Jul 23, 2013 8.915 8.927 8.821 8.861 675,693 +0.02(+0.27%)
Jul 22, 2013 8.563 8.949 8.513 8.837 1,133,396 +0.33(+3.91%)
Jul 19, 2013 8.286 8.520 8.179 8.505 1,034,397 +0.18(+2.21%)
Jul 18, 2013 8.036 8.380 7.957 8.321 1,011,411 +0.31(+3.91%)
Jul 17, 2013 8.000 8.192 7.985 8.008 792,835 +0.04(+0.44%)
Jul 16, 2013 7.957 8.085 7.957 7.973 1,165,284 +0.02(+0.30%)
Jul 15, 2013 7.879 7.977 7.789 7.949 941,320 +0.05(+0.64%)
Jul 12, 2013 7.820 7.973 7.770 7.899 1,236,332 +0.06(+0.75%)
Jul 11, 2013 7.504 7.899 7.453 7.840 3,691,687 +0.46(+6.25%)
Jul 10, 2013 7.480 7.562 7.339 7.379 1,636,810 -0.13(-1.72%)
Jul 09, 2013 7.555 7.574 7.472 7.508 2,893,131 -0.01(-0.10%)
Jul 08, 2013 7.703 7.738 7.390 7.515 2,338,344 -0.20(-2.58%)
Jul 05, 2013 7.863 7.946 7.515 7.715 1,483,929 -0.16(-2.04%)
Jul 03, 2013 7.992 8.098 7.856 7.875 1,016,045 -0.28(-3.41%)
Jul 02, 2013 8.000 8.211 7.977 8.153 1,321,685 +0.13(+1.61%)
Jul 01, 2013 8.149 8.341 7.922 8.024 1,528,231 -0.12(-1.44%)
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%)
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.