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 (%)
Dec 31, 2010 7.578 7.829 7.555 7.812 1,947,193 +0.20(+2.64%)
Dec 30, 2010 7.618 7.695 7.568 7.611 1,405,984 -0.03(-0.44%)
Dec 29, 2010 7.588 7.668 7.588 7.645 1,521,051 +0.04(+0.53%)
Dec 28, 2010 7.766 7.766 7.595 7.605 1,300,285 -0.16(-2.07%)
Dec 27, 2010 7.712 7.789 7.685 7.766 771,815 +0.01(+0.13%)
Dec 23, 2010 7.678 7.797 7.672 7.755 1,333,991 +0.02(+0.26%)
Dec 22, 2010 7.534 7.762 7.528 7.735 2,477,882 +0.20(+2.67%)
Dec 21, 2010 7.447 7.561 7.421 7.534 1,671,413 +0.07(+0.90%)
Dec 20, 2010 7.551 7.571 7.437 7.467 1,747,097 -0.11(-1.41%)
Dec 17, 2010 7.635 7.668 7.534 7.575 1,496,931 -0.09(-1.18%)
Dec 16, 2010 7.719 7.782 7.622 7.665 1,586,779 -0.06(-0.82%)
Dec 15, 2010 7.702 7.843 7.702 7.729 1,381,702 +0.00(+0.00%)
Dec 14, 2010 7.702 7.819 7.685 7.729 1,496,674 -0.04(-0.52%)
Dec 13, 2010 7.923 7.970 7.755 7.769 2,030,955 -0.17(-2.19%)
Dec 10, 2010 7.879 7.956 7.869 7.943 1,291,893 +0.02(+0.30%)
Dec 09, 2010 7.916 8.003 7.903 7.920 1,113,475 +0.05(+0.64%)
Dec 08, 2010 7.836 7.933 7.836 7.869 755,764 +0.01(+0.09%)
Dec 07, 2010 7.896 7.953 7.856 7.863 1,344,449 -0.00(-0.04%)
Dec 06, 2010 7.826 7.891 7.816 7.866 784,480 -0.02(-0.21%)
Dec 03, 2010 7.853 7.930 7.799 7.883 966,090 -0.04(-0.55%)
Dec 02, 2010 7.755 7.946 7.755 7.926 1,824,057 +0.17(+2.16%)
Dec 01, 2010 7.779 7.920 7.725 7.759 1,452,113 +0.07(+0.91%)
Nov 30, 2010 7.705 7.832 7.635 7.689 907,043 -0.12(-1.50%)
Nov 29, 2010 7.699 7.836 7.689 7.806 946,196 +0.04(+0.52%)
Nov 26, 2010 7.735 7.853 7.705 7.766 328,448 -0.06(-0.77%)
Nov 24, 2010 7.732 7.826 7.826 7.826 1,157,779 +0.16(+2.05%)
Nov 23, 2010 7.829 7.886 7.601 7.668 1,898,415 -0.23(-2.88%)
Nov 22, 2010 7.987 8.048 7.879 7.896 1,336,756 -0.16(-1.95%)
Nov 19, 2010 7.997 8.127 7.960 8.053 1,263,945 +0.03(+0.38%)
Nov 18, 2010 8.060 8.221 8.020 8.023 864,548 +0.02(+0.29%)
Nov 17, 2010 8.023 8.090 7.953 8.000 863,491 -0.05(-0.67%)
Nov 16, 2010 8.141 8.181 8.020 8.053 1,316,175 -0.20(-2.43%)
Nov 15, 2010 8.254 8.338 8.157 8.254 1,004,512 +0.04(+0.53%)
Nov 12, 2010 8.097 8.248 7.970 8.211 1,890,188 +0.08(+1.03%)
Nov 11, 2010 8.211 8.231 8.100 8.127 1,334,946 -0.15(-1.86%)
Nov 10, 2010 8.275 8.362 8.141 8.281 989,225 +0.02(+0.24%)
Nov 09, 2010 8.378 8.482 8.241 8.261 1,165,197 -0.13(-1.52%)
Nov 08, 2010 8.392 8.472 8.342 8.388 1,316,273 -0.07(-0.87%)
Nov 05, 2010 8.258 8.636 8.258 8.462 2,123,040 +0.25(+3.06%)
Nov 04, 2010 8.137 8.278 8.067 8.211 3,328,756 +0.13(+1.57%)
Nov 03, 2010 8.090 8.164 8.030 8.084 1,525,485 -0.01(-0.08%)
Nov 02, 2010 8.034 8.127 8.034 8.090 1,831,018 +0.06(+0.71%)
Nov 01, 2010 8.127 8.154 7.997 8.034 1,909,770 -0.10(-1.19%)
Oct 29, 2010 8.214 8.310 7.924 8.130 4,143,488 -0.20(-2.44%)
Oct 28, 2010 8.483 8.573 8.164 8.334 3,303,333 -0.45(-5.12%)
Oct 27, 2010 8.763 8.847 8.633 8.783 699,354 +0.08(+0.96%)
Oct 25, 2010 8.757 8.830 8.690 8.700 618,759 -0.03(-0.38%)
Oct 22, 2010 8.747 8.813 8.647 8.733 1,021,768 -0.02(-0.23%)
Oct 21, 2010 8.813 8.903 8.703 8.753 578,334 -0.05(-0.57%)
Oct 20, 2010 8.713 8.890 8.713 8.803 779,175 +0.07(+0.80%)
Oct 19, 2010 8.830 8.900 8.680 8.733 673,548 -0.13(-1.47%)
Oct 18, 2010 8.763 8.863 8.670 8.863 885,259 +0.12(+1.33%)
Oct 15, 2010 8.770 8.863 8.623 8.747 1,960,006 -0.18(-2.05%)
Oct 14, 2010 9.020 9.073 8.687 8.930 1,982,809 -0.14(-1.54%)
Oct 13, 2010 9.193 9.193 8.947 9.070 1,213,753 +0.04(+0.48%)
Oct 12, 2010 8.990 9.057 8.867 9.027 1,041,944 +0.05(+0.52%)
Oct 11, 2010 8.970 9.027 8.660 8.980 919,163 +0.06(+0.71%)
Oct 08, 2010 8.917 8.973 8.757 8.917 830,737 -0.09(-1.04%)
Oct 07, 2010 9.100 9.100 8.917 9.010 528,722 +0.02(+0.19%)
Oct 06, 2010 9.063 9.083 8.907 8.993 550,388 -0.04(-0.41%)
Oct 05, 2010 8.913 9.137 8.850 9.030 907,041 +0.23(+2.57%)
Oct 04, 2010 8.813 8.980 8.800 8.803 856,235 -0.06(-0.64%)
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.