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

Alliancebernstein Holding LP (NY: AB )

33.56 -0.15 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2013 9.089 9.034 9.034 9.034 551,600 -0.06(-0.65%)
Dec 30, 2013 9.177 9.199 9.029 9.093 879,572 -0.09(-1.01%)
Dec 27, 2013 9.118 9.220 9.072 9.186 1,090,531 +0.09(+1.02%)
Dec 26, 2013 9.072 9.101 9.017 9.093 632,153 +0.05(+0.51%)
Dec 24, 2013 9.127 9.127 8.932 9.046 274,056 -0.06(-0.60%)
Dec 23, 2013 9.101 9.161 9.080 9.101 957,606 +0.00(+0.00%)
Dec 20, 2013 9.076 9.161 8.991 9.101 988,562 +0.03(+0.28%)
Dec 19, 2013 8.978 9.135 8.949 9.076 811,797 +0.02(+0.19%)
Dec 18, 2013 8.966 9.144 8.851 9.059 1,088,774 +0.08(+0.90%)
Dec 17, 2013 9.038 9.050 8.894 8.978 597,786 -0.08(-0.84%)
Dec 16, 2013 9.101 9.211 9.042 9.055 638,451 -0.03(-0.37%)
Dec 13, 2013 9.144 9.241 9.063 9.089 604,636 -0.08(-0.92%)
Dec 12, 2013 9.144 9.313 9.101 9.173 870,907 -0.03(-0.32%)
Dec 11, 2013 9.389 9.453 9.148 9.203 1,202,578 -0.28(-2.95%)
Dec 10, 2013 9.440 9.541 9.419 9.482 953,954 +0.02(+0.22%)
Dec 09, 2013 9.372 9.503 9.313 9.461 1,302,459 +0.08(+0.90%)
Dec 06, 2013 9.372 9.525 9.190 9.376 3,246,238 -0.11(-1.20%)
Dec 05, 2013 9.520 9.668 9.465 9.491 684,353 -0.09(-0.97%)
Dec 04, 2013 9.470 9.643 9.398 9.584 606,006 +0.10(+1.07%)
Dec 03, 2013 9.635 9.635 9.431 9.482 805,277 -0.16(-1.67%)
Dec 02, 2013 9.453 9.647 9.317 9.643 1,397,252 +0.25(+2.66%)
Nov 29, 2013 9.372 9.474 9.355 9.393 732,275 +0.08(+0.91%)
Nov 27, 2013 9.372 9.402 9.296 9.309 689,139 -0.07(-0.72%)
Nov 26, 2013 9.300 9.453 9.300 9.376 779,573 +0.07(+0.73%)
Nov 25, 2013 9.309 9.448 9.254 9.309 1,123,299 +0.07(+0.73%)
Nov 22, 2013 9.169 9.313 9.144 9.241 2,112,684 +0.14(+1.58%)
Nov 21, 2013 9.148 9.199 9.042 9.097 1,179,213 -0.03(-0.32%)
Nov 20, 2013 9.080 9.211 9.059 9.127 499,809 +0.03(+0.33%)
Nov 19, 2013 9.182 9.296 9.067 9.097 538,158 -0.11(-1.20%)
Nov 18, 2013 9.309 9.309 9.063 9.207 1,461,016 -0.01(-0.14%)
Nov 15, 2013 9.144 9.228 9.008 9.220 1,130,370 +0.10(+1.11%)
Nov 14, 2013 9.059 9.249 9.017 9.118 575,329 -0.03(-0.37%)
Nov 12, 2013 9.161 9.292 9.114 9.152 630,896 -0.08(-0.87%)
Nov 11, 2013 9.279 9.398 9.169 9.232 755,187 +0.01(+0.09%)
Nov 08, 2013 9.220 9.421 9.055 9.224 895,567 -0.02(-0.23%)
Nov 07, 2013 9.414 9.508 9.228 9.245 829,465 -0.15(-1.58%)
Nov 06, 2013 9.427 9.567 9.381 9.393 810,507 +0.05(+0.50%)
Nov 05, 2013 9.482 9.525 9.237 9.347 724,238 -0.19(-2.00%)
Nov 04, 2013 9.613 9.631 9.423 9.537 514,101 +0.03(+0.27%)
Nov 01, 2013 9.364 9.656 9.313 9.512 862,190 +0.11(+1.13%)
Oct 31, 2013 9.241 9.491 9.186 9.406 900,892 +0.15(+1.60%)
Oct 30, 2013 9.324 9.381 9.154 9.258 833,205 -0.05(-0.54%)
Oct 29, 2013 9.416 9.561 9.308 9.308 1,496,965 +0.05(+0.49%)
Oct 28, 2013 9.062 9.462 9.004 9.262 2,070,092 +0.21(+2.30%)
Oct 25, 2013 8.838 9.166 8.829 9.054 883,858 +0.26(+2.98%)
Oct 24, 2013 8.917 8.946 8.526 8.792 1,451,671 -0.01(-0.09%)
Oct 23, 2013 8.938 8.983 8.732 8.801 1,225,285 -0.15(-1.63%)
Oct 22, 2013 9.008 9.099 8.925 8.946 792,693 +0.01(+0.09%)
Oct 21, 2013 8.959 8.971 8.846 8.938 648,105 +0.04(+0.42%)
Oct 18, 2013 8.963 8.979 8.821 8.900 746,613 +0.02(+0.23%)
Oct 17, 2013 8.605 8.913 8.605 8.880 1,728,795 +0.26(+3.04%)
Oct 16, 2013 8.476 8.684 8.318 8.618 901,278 +0.22(+2.62%)
Oct 15, 2013 8.493 8.642 8.352 8.397 360,051 -0.10(-1.13%)
Oct 14, 2013 8.397 8.493 8.372 8.493 1,316,589 +0.02(+0.25%)
Oct 11, 2013 8.335 8.472 8.310 8.472 1,537,428 +0.14(+1.65%)
Oct 10, 2013 8.410 8.410 8.256 8.335 1,193,879 +0.10(+1.26%)
Oct 09, 2013 8.194 8.310 8.106 8.231 998,103 +0.12(+1.54%)
Oct 08, 2013 8.343 8.385 8.106 8.106 652,690 -0.20(-2.40%)
Oct 07, 2013 8.277 8.343 8.231 8.306 711,805 +0.02(+0.30%)
Oct 04, 2013 8.260 8.414 8.260 8.281 422,257 +0.03(+0.40%)
Oct 03, 2013 8.189 8.268 8.106 8.248 977,613 +0.10(+1.28%)
Oct 02, 2013 8.115 8.189 8.108 8.144 367,289 -0.01(-0.10%)
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.