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 (%)
Mar 31, 2014 10.68 10.91 10.58 10.59 1,300,169 -0.12(-1.15%)
Mar 28, 2014 10.69 11.02 10.60 10.71 711,470 +0.05(+0.48%)
Mar 27, 2014 10.81 10.81 10.56 10.66 1,203,402 -0.15(-1.37%)
Mar 26, 2014 10.81 11.00 10.79 10.81 807,169 +0.03(+0.32%)
Mar 25, 2014 10.85 10.94 10.65 10.77 647,862 +0.03(+0.32%)
Mar 24, 2014 10.96 11.02 10.39 10.74 1,240,946 -0.19(-1.71%)
Mar 21, 2014 10.90 10.98 10.73 10.93 923,831 +0.11(+0.98%)
Mar 20, 2014 10.65 10.92 10.65 10.82 1,160,693 +0.10(+0.91%)
Mar 19, 2014 10.86 11.00 10.59 10.72 1,002,389 -0.09(-0.86%)
Mar 18, 2014 10.62 10.83 10.56 10.82 1,142,042 +0.29(+2.78%)
Mar 17, 2014 10.24 10.77 10.22 10.52 2,031,680 +0.35(+3.42%)
Mar 14, 2014 10.21 10.65 10.15 10.18 1,406,404 -0.13(-1.23%)
Mar 13, 2014 10.30 10.58 10.26 10.30 1,117,188 +0.06(+0.58%)
Mar 12, 2014 9.946 10.28 9.916 10.24 835,778 +0.27(+2.72%)
Mar 11, 2014 10.15 10.20 9.921 9.971 1,075,453 -0.17(-1.63%)
Mar 10, 2014 10.08 10.27 10.08 10.14 639,484 +0.03(+0.25%)
Mar 07, 2014 10.22 10.24 10.05 10.11 494,769 -0.03(-0.33%)
Mar 06, 2014 10.25 10.29 10.05 10.15 660,758 -0.09(-0.91%)
Mar 05, 2014 10.28 10.30 10.16 10.24 623,034 -0.03(-0.29%)
Mar 04, 2014 10.18 10.28 10.06 10.27 777,696 +0.18(+1.81%)
Mar 03, 2014 10.24 10.25 9.899 10.09 844,887 -0.18(-1.78%)
Feb 28, 2014 10.18 10.37 10.13 10.27 742,893 +0.11(+1.04%)
Feb 27, 2014 10.20 10.27 10.16 10.16 615,557 -0.06(-0.58%)
Feb 26, 2014 10.26 10.31 10.14 10.22 529,598 -0.00(-0.04%)
Feb 25, 2014 10.37 10.49 10.20 10.23 642,909 -0.14(-1.39%)
Feb 24, 2014 10.28 10.42 10.14 10.37 952,752 +0.19(+1.92%)
Feb 21, 2014 10.30 10.38 10.07 10.18 1,013,199 -0.10(-0.95%)
Feb 20, 2014 10.49 10.58 10.07 10.27 2,285,465 -0.33(-3.16%)
Feb 19, 2014 10.28 10.64 10.26 10.61 3,022,492 +0.34(+3.31%)
Feb 18, 2014 9.957 10.35 9.912 10.27 1,936,918 +0.40(+4.07%)
Feb 14, 2014 9.697 9.866 9.866 9.866 1,138,569 +0.17(+1.75%)
Feb 13, 2014 9.634 9.783 9.585 9.697 1,385,190 -0.07(-0.72%)
Feb 12, 2014 9.523 9.891 9.378 9.767 1,961,880 +0.49(+5.27%)
Feb 11, 2014 9.283 9.398 9.241 9.278 705,551 +0.04(+0.40%)
Feb 10, 2014 9.133 9.299 9.088 9.241 703,971 +0.09(+1.00%)
Feb 07, 2014 9.084 9.208 9.026 9.150 743,328 +0.09(+1.01%)
Feb 06, 2014 9.042 9.210 8.989 9.059 676,804 +0.08(+0.92%)
Feb 05, 2014 8.989 8.993 8.782 8.976 582,308 +0.02(+0.18%)
Feb 04, 2014 8.732 9.018 8.719 8.960 654,994 +0.24(+2.71%)
Feb 03, 2014 9.274 9.274 8.695 8.724 1,522,263 -0.53(-5.68%)
Jan 31, 2014 9.233 9.336 9.171 9.249 932,791 -0.07(-0.80%)
Jan 30, 2014 9.084 9.349 9.055 9.324 495,374 +0.27(+2.97%)
Jan 29, 2014 9.117 9.165 8.931 9.055 539,813 -0.10(-1.13%)
Jan 28, 2014 8.914 9.191 8.908 9.158 461,562 +0.24(+2.64%)
Jan 27, 2014 9.241 9.241 8.902 8.922 1,007,704 -0.24(-2.62%)
Jan 24, 2014 9.316 9.327 9.150 9.162 535,753 -0.19(-2.08%)
Jan 23, 2014 9.514 9.543 9.328 9.357 631,237 -0.16(-1.65%)
Jan 22, 2014 9.432 9.552 9.403 9.514 412,104 +0.10(+1.01%)
Jan 21, 2014 9.481 9.523 9.274 9.419 683,685 -0.02(-0.26%)
Jan 17, 2014 9.461 9.444 9.444 9.444 834,484 -0.02(-0.22%)
Jan 16, 2014 9.481 9.543 9.436 9.465 1,837,430 +0.00(+0.00%)
Jan 15, 2014 9.382 9.564 9.357 9.465 864,209 +0.08(+0.88%)
Jan 14, 2014 9.324 9.411 9.278 9.382 589,220 +0.11(+1.16%)
Jan 13, 2014 9.249 9.448 9.212 9.274 1,309,017 +0.06(+0.67%)
Jan 10, 2014 9.191 9.299 9.117 9.212 854,883 +0.08(+0.91%)
Jan 09, 2014 9.067 9.212 9.059 9.129 598,625 +0.06(+0.64%)
Jan 08, 2014 9.233 9.299 9.059 9.071 562,766 -0.13(-1.40%)
Jan 07, 2014 9.109 9.225 9.069 9.200 713,729 +0.18(+2.02%)
Jan 06, 2014 9.071 9.212 9.009 9.018 758,938 +0.02(+0.23%)
Jan 03, 2014 8.848 9.059 8.798 8.997 593,616 +0.17(+1.92%)
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.