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 (%)
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%)
Jun 03, 2013 10.33 10.39 9.901 10.12 1,013,953 -0.21(-2.02%)
May 31, 2013 10.42 10.55 10.33 10.33 533,573 -0.11(-1.09%)
May 30, 2013 10.37 10.51 10.31 10.44 419,749 +0.06(+0.55%)
May 29, 2013 10.44 10.62 10.31 10.39 449,001 -0.12(-1.13%)
May 28, 2013 10.37 10.68 10.36 10.51 1,168,088 +0.23(+2.23%)
May 24, 2013 10.47 10.51 10.26 10.28 489,882 -0.23(-2.22%)
May 23, 2013 10.56 10.63 10.36 10.51 984,722 -0.21(-1.94%)
May 22, 2013 11.06 11.18 10.66 10.72 1,230,097 -0.31(-2.78%)
May 21, 2013 10.86 11.12 10.63 11.02 1,206,726 +0.23(+2.12%)
May 20, 2013 10.47 10.97 10.47 10.79 1,156,535 +0.33(+3.20%)
May 17, 2013 10.45 10.46 10.34 10.46 1,117,564 +0.16(+1.51%)
May 16, 2013 10.12 10.41 10.08 10.30 1,550,426 +0.22(+2.19%)
May 15, 2013 10.04 10.12 9.946 10.08 1,457,570 +0.08(+0.82%)
May 13, 2013 10.21 10.28 9.970 10.00 1,032,624 -0.32(-3.12%)
May 10, 2013 10.15 10.35 10.15 10.33 577,565 +0.00(+0.00%)
May 09, 2013 10.29 10.39 10.21 10.33 667,303 +0.04(+0.36%)
May 08, 2013 10.22 10.38 10.16 10.29 885,550 +0.05(+0.51%)
May 07, 2013 10.04 10.36 10.01 10.24 1,425,220 +0.23(+2.29%)
May 06, 2013 9.814 10.04 9.814 10.01 766,222 +0.19(+1.93%)
May 03, 2013 9.967 9.886 9.742 9.818 958,857 +0.10(+1.08%)
May 02, 2013 9.854 9.959 9.621 9.713 888,389 +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.