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

Alliancebernstein Holding LP (NY: AB )

33.49 -0.61 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Aug 30, 2013 8.277 8.277 8.002 8.036 414,471 -0.16(-1.93%)
Aug 29, 2013 8.115 8.268 8.065 8.194 948,554 +0.14(+1.70%)
Aug 28, 2013 8.056 8.291 8.032 8.056 436,474 +0.04(+0.47%)
Aug 27, 2013 8.156 8.231 8.011 8.019 1,106,152 -0.17(-2.08%)
Aug 26, 2013 8.231 8.310 8.160 8.189 419,106 +0.03(+0.41%)
Aug 23, 2013 8.106 8.231 8.086 8.156 1,135,860 +0.07(+0.93%)
Aug 22, 2013 8.052 8.210 8.023 8.081 723,166 +0.03(+0.36%)
Aug 21, 2013 8.231 8.318 8.019 8.052 726,813 -0.19(-2.27%)
Aug 20, 2013 8.244 8.522 8.227 8.239 619,794 +0.01(+0.10%)
Aug 19, 2013 8.372 8.397 8.206 8.231 1,013,595 -0.14(-1.69%)
Aug 16, 2013 8.314 8.431 8.256 8.372 744,655 +0.04(+0.45%)
Aug 15, 2013 8.472 8.480 8.210 8.335 932,738 -0.18(-2.15%)
Aug 14, 2013 8.618 8.730 8.514 8.518 504,016 -0.06(-0.73%)
Aug 13, 2013 8.880 8.913 8.522 8.580 837,895 -0.15(-1.76%)
Aug 12, 2013 9.067 9.162 8.638 8.734 696,242 -0.38(-4.20%)
Aug 09, 2013 9.208 9.229 8.850 9.117 581,659 -0.14(-1.48%)
Aug 08, 2013 9.499 9.499 9.148 9.254 341,940 -0.11(-1.15%)
Aug 07, 2013 9.313 9.376 9.072 9.362 491,139 +0.07(+0.75%)
Aug 06, 2013 9.492 9.492 9.239 9.292 336,364 -0.15(-1.56%)
Aug 05, 2013 9.292 9.480 9.207 9.439 612,990 +0.07(+0.70%)
Aug 02, 2013 9.374 9.374 9.240 9.374 627,548 +0.04(+0.48%)
Aug 01, 2013 9.276 9.370 9.088 9.329 529,397 +0.27(+2.93%)
Jul 31, 2013 9.064 9.260 8.941 9.064 755,711 -0.02(-0.22%)
Jul 30, 2013 9.141 9.158 8.994 9.084 293,366 +0.04(+0.45%)
Jul 29, 2013 9.072 9.166 8.933 9.043 453,022 -0.03(-0.32%)
Jul 26, 2013 9.092 9.149 8.982 9.072 337,689 -0.08(-0.85%)
Jul 25, 2013 9.109 9.211 9.072 9.149 353,169 -0.00(-0.04%)
Jul 24, 2013 9.235 9.339 9.125 9.154 1,151,886 -0.10(-1.06%)
Jul 23, 2013 9.309 9.321 9.211 9.252 647,136 +0.02(+0.27%)
Jul 22, 2013 8.941 9.344 8.888 9.227 1,085,495 +0.35(+3.91%)
Jul 19, 2013 8.651 8.896 8.540 8.880 990,679 +0.19(+2.21%)
Jul 18, 2013 8.390 8.749 8.308 8.688 968,665 +0.33(+3.91%)
Jul 17, 2013 8.353 8.553 8.337 8.362 759,327 +0.04(+0.44%)
Jul 16, 2013 8.308 8.442 8.308 8.325 1,116,035 +0.02(+0.30%)
Jul 15, 2013 8.227 8.329 8.133 8.300 901,536 +0.05(+0.64%)
Jul 12, 2013 8.166 8.325 8.112 8.247 1,184,080 +0.06(+0.75%)
Jul 11, 2013 7.835 8.247 7.782 8.186 3,535,663 +0.48(+6.25%)
Jul 10, 2013 7.810 7.896 7.663 7.704 1,567,633 -0.13(-1.72%)
Jul 09, 2013 7.888 7.908 7.802 7.839 2,770,857 -0.01(-0.10%)
Jul 08, 2013 8.043 8.080 7.716 7.847 2,239,517 -0.21(-2.58%)
Jul 05, 2013 8.210 8.296 7.847 8.055 1,421,213 -0.17(-2.04%)
Jul 03, 2013 8.345 8.455 8.202 8.223 973,103 -0.29(-3.41%)
Jul 02, 2013 8.353 8.574 8.329 8.513 1,265,826 +0.13(+1.61%)
Jul 01, 2013 8.508 8.709 8.272 8.378 1,463,642 -0.12(-1.44%)
Jun 28, 2013 8.864 8.888 8.406 8.500 1,187,362 -0.36(-4.06%)
Jun 27, 2013 8.737 8.917 8.664 8.860 1,033,723 +0.16(+1.78%)
Jun 26, 2013 8.741 8.896 8.676 8.704 1,428,553 +0.04(+0.52%)
Jun 25, 2013 8.349 8.766 8.349 8.660 1,559,300 +0.38(+4.59%)
Jun 24, 2013 8.762 8.778 8.186 8.280 2,542,382 -0.61(-6.84%)
Jun 21, 2013 9.337 9.337 8.753 8.888 2,471,707 -0.45(-4.81%)
Jun 20, 2013 9.644 9.680 9.182 9.337 1,878,865 -0.43(-4.43%)
Jun 19, 2013 10.19 10.19 9.758 9.770 520,878 -0.35(-3.43%)
Jun 18, 2013 9.844 10.19 9.839 10.12 673,429 +0.26(+2.61%)
Jun 17, 2013 10.01 10.16 9.852 9.860 553,785 -0.07(-0.66%)
Jun 14, 2013 10.07 10.14 9.872 9.925 601,478 -0.20(-2.02%)
Jun 13, 2013 9.982 10.15 9.966 10.13 527,234 +0.11(+1.14%)
Jun 12, 2013 10.27 10.27 10.02 10.02 438,572 -0.10(-1.01%)
Jun 11, 2013 10.16 10.26 10.02 10.12 805,891 -0.13(-1.31%)
Jun 10, 2013 10.07 10.35 9.933 10.25 774,831 +0.28(+2.78%)
Jun 07, 2013 9.823 10.34 9.799 9.974 1,312,353 +0.20(+2.09%)
Jun 06, 2013 9.623 9.933 9.399 9.770 1,511,438 +0.14(+1.48%)
Jun 05, 2013 9.954 9.962 9.619 9.627 731,196 -0.30(-3.00%)
Jun 04, 2013 10.10 10.28 9.901 9.925 727,958 -0.20(-1.94%)
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.