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

Alliancebernstein Holding LP (NY: AB )

35.15 +0.55 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2010 8.608 8.944 8.515 8.608 1,971,648 -0.21(-2.41%)
Jul 29, 2010 8.767 9.031 8.712 8.821 771,749 +0.06(+0.66%)
Jul 28, 2010 8.850 8.967 8.728 8.763 407,826 -0.15(-1.63%)
Jul 27, 2010 8.634 8.976 8.634 8.909 1,092,753 +0.25(+2.95%)
Jul 26, 2010 8.589 8.873 8.563 8.654 1,039,678 +0.03(+0.30%)
Jul 23, 2010 8.767 8.854 8.567 8.628 1,656,696 -0.16(-1.80%)
Jul 22, 2010 8.599 8.896 8.599 8.786 1,094,327 +0.27(+3.14%)
Jul 21, 2010 8.850 8.864 8.470 8.518 1,188,108 -0.20(-2.26%)
Jul 20, 2010 8.525 8.718 8.451 8.715 1,021,209 +0.05(+0.60%)
Jul 19, 2010 8.954 8.980 8.550 8.663 723,115 -0.29(-3.21%)
Jul 16, 2010 8.950 9.073 8.831 8.950 501,985 -0.16(-1.81%)
Jul 15, 2010 9.228 9.247 8.996 9.115 442,699 -0.08(-0.84%)
Jul 14, 2010 9.283 9.296 9.087 9.192 641,071 -0.10(-1.08%)
Jul 13, 2010 9.318 9.396 9.215 9.293 1,071,331 +0.13(+1.41%)
Jul 12, 2010 8.880 9.205 8.644 9.163 1,307,746 +0.25(+2.82%)
Jul 09, 2010 8.912 8.912 8.615 8.912 991,336 +0.22(+2.52%)
Jul 08, 2010 8.415 8.779 8.415 8.692 771,461 +0.31(+3.74%)
Jul 07, 2010 8.083 8.441 8.066 8.379 1,027,033 +0.35(+4.30%)
Jul 06, 2010 8.205 8.446 7.976 8.034 978,917 -0.11(-1.35%)
Jul 02, 2010 8.144 8.283 8.008 8.144 670,766 +0.03(+0.36%)
Jul 01, 2010 8.115 8.450 7.892 8.115 2,234,807 -0.22(-2.67%)
Jun 30, 2010 8.557 8.709 8.318 8.337 1,204,082 -0.26(-3.00%)
Jun 29, 2010 8.821 8.821 8.421 8.596 1,835,118 -0.44(-4.82%)
Jun 25, 2010 9.031 9.154 8.873 9.031 980,045 -0.08(-0.85%)
Jun 24, 2010 9.354 9.369 9.067 9.109 983,414 -0.35(-3.68%)
Jun 23, 2010 9.351 9.467 9.209 9.457 720,751 +0.15(+1.63%)
Jun 22, 2010 9.505 9.573 9.231 9.305 648,141 -0.11(-1.20%)
Jun 21, 2010 9.644 9.660 9.263 9.418 971,454 -0.07(-0.71%)
Jun 18, 2010 9.486 9.551 9.405 9.486 725,672 +0.06(+0.65%)
Jun 17, 2010 9.354 9.441 9.299 9.425 695,724 +0.07(+0.76%)
Jun 16, 2010 9.244 9.354 9.180 9.354 767,509 +0.13(+1.40%)
Jun 15, 2010 9.334 9.354 9.177 9.225 722,864 +0.02(+0.21%)
Jun 14, 2010 9.289 9.344 9.134 9.205 841,275 -0.01(-0.11%)
Jun 11, 2010 9.183 9.260 8.954 9.215 1,255,694 +0.18(+2.00%)
Jun 10, 2010 8.838 9.092 8.838 9.034 873,095 +0.22(+2.53%)
Jun 09, 2010 8.970 9.054 8.776 8.812 1,235,626 -0.12(-1.37%)
Jun 08, 2010 8.963 9.083 8.683 8.934 952,610 +0.03(+0.33%)
Jun 07, 2010 9.115 9.115 8.819 8.905 1,776,756 -0.18(-1.95%)
Jun 04, 2010 9.083 9.257 8.954 9.083 976,958 -0.10(-1.09%)
Jun 03, 2010 9.299 9.337 9.080 9.183 665,044 -0.01(-0.07%)
Jun 02, 2010 9.205 9.254 9.060 9.189 7,438 +0.04(+0.39%)
Jun 01, 2010 9.131 9.276 9.060 9.154 1,133,558 -0.01(-0.07%)
May 28, 2010 9.160 9.547 9.160 9.160 888,362 -0.23(-2.47%)
May 27, 2010 9.202 9.399 9.076 9.393 1,035,358 +0.49(+5.51%)
May 26, 2010 9.170 9.354 8.860 8.902 2,447,073 +0.09(+1.06%)
May 25, 2010 8.550 8.885 8.363 8.809 2,150,311 -0.02(-0.26%)
May 24, 2010 9.009 9.157 8.818 8.831 1,089,737 -0.28(-3.05%)
May 21, 2010 8.612 9.157 8.428 9.109 1,829,781 +0.25(+2.88%)
May 20, 2010 8.734 9.017 8.650 8.854 2,799,624 -0.32(-3.48%)
May 19, 2010 9.280 9.405 9.060 9.173 1,491,310 -0.22(-2.34%)
May 18, 2010 9.631 9.722 9.328 9.393 1,347,135 -0.17(-1.82%)
May 17, 2010 9.580 9.789 9.302 9.567 1,547,388 +0.00(+0.03%)
May 14, 2010 9.564 9.793 9.464 9.564 1,449,519 -0.29(-2.92%)
May 13, 2010 9.899 9.995 9.841 9.851 758,317 -0.13(-1.26%)
May 12, 2010 9.764 10.02 9.764 9.977 1,807,330 +0.20(+2.08%)
May 11, 2010 9.989 10.04 9.738 9.773 309 +0.03(+0.30%)
May 10, 2010 9.693 9.814 9.687 9.744 2,249,629 +0.41(+4.39%)
May 07, 2010 9.325 9.455 9.020 9.334 2,142,750 +0.05(+0.55%)
May 06, 2010 9.732 9.878 7.310 9.283 629 -0.56(-5.65%)
May 05, 2010 9.719 9.919 9.627 9.840 1,734,560 -0.05(-0.55%)
May 04, 2010 10.03 10.03 9.579 9.894 2,366,395 -0.34(-3.29%)
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.