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

Alliancebernstein Holding LP (NY: AB )

35.16 +0.02 (+0.04%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 20, 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 8.704 8.652 8.652 8.652 575,941 -0.06(-0.65%)
Dec 30, 2013 8.790 8.810 8.648 8.708 918,386 -0.09(-1.01%)
Dec 27, 2013 8.733 8.830 8.688 8.798 1,138,655 +0.09(+1.02%)
Dec 26, 2013 8.688 8.717 8.636 8.708 660,049 +0.04(+0.51%)
Dec 24, 2013 8.741 8.741 8.554 8.664 286,150 -0.05(-0.60%)
Dec 23, 2013 8.717 8.773 8.696 8.717 999,864 +0.00(+0.00%)
Dec 20, 2013 8.692 8.773 8.611 8.717 1,032,186 +0.02(+0.28%)
Dec 19, 2013 8.599 8.749 8.571 8.692 847,621 +0.02(+0.19%)
Dec 18, 2013 8.587 8.757 8.477 8.676 1,136,820 +0.08(+0.90%)
Dec 17, 2013 8.656 8.668 8.518 8.599 624,165 -0.07(-0.84%)
Dec 16, 2013 8.717 8.822 8.660 8.672 666,625 -0.03(-0.37%)
Dec 13, 2013 8.757 8.850 8.680 8.704 631,318 -0.08(-0.92%)
Dec 12, 2013 8.757 8.919 8.717 8.786 909,339 -0.03(-0.32%)
Dec 11, 2013 8.992 9.053 8.762 8.814 1,255,647 -0.27(-2.95%)
Dec 10, 2013 9.041 9.138 9.021 9.081 996,051 +0.02(+0.22%)
Dec 09, 2013 8.976 9.102 8.919 9.061 1,359,935 +0.08(+0.90%)
Dec 06, 2013 8.976 9.122 8.802 8.980 3,389,491 -0.11(-1.20%)
Dec 05, 2013 9.118 9.259 9.065 9.090 714,552 -0.09(-0.97%)
Dec 04, 2013 9.069 9.236 9.000 9.179 632,749 +0.10(+1.07%)
Dec 03, 2013 9.227 9.227 9.033 9.081 840,813 -0.15(-1.67%)
Dec 02, 2013 9.053 9.240 8.923 9.236 1,458,911 +0.24(+2.66%)
Nov 29, 2013 8.976 9.073 8.960 8.996 764,589 +0.08(+0.91%)
Nov 27, 2013 8.976 9.004 8.903 8.915 719,550 -0.06(-0.72%)
Nov 26, 2013 8.907 9.053 8.907 8.980 813,974 +0.06(+0.73%)
Nov 25, 2013 8.915 9.049 8.863 8.915 1,172,869 +0.06(+0.73%)
Nov 22, 2013 8.781 8.919 8.757 8.850 2,205,914 +0.14(+1.58%)
Nov 21, 2013 8.761 8.810 8.660 8.713 1,231,250 -0.03(-0.32%)
Nov 20, 2013 8.696 8.822 8.676 8.741 521,865 +0.03(+0.33%)
Nov 19, 2013 8.794 8.903 8.684 8.713 561,907 -0.11(-1.20%)
Nov 18, 2013 8.915 8.915 8.680 8.818 1,525,488 -0.01(-0.14%)
Nov 15, 2013 8.757 8.838 8.627 8.830 1,180,251 +0.10(+1.11%)
Nov 14, 2013 8.676 8.858 8.636 8.733 600,718 -0.03(-0.37%)
Nov 12, 2013 8.773 8.899 8.729 8.765 658,737 -0.08(-0.87%)
Nov 11, 2013 8.887 9.000 8.781 8.842 788,512 +0.01(+0.09%)
Nov 08, 2013 8.830 9.023 8.672 8.834 935,088 -0.02(-0.23%)
Nov 07, 2013 9.017 9.106 8.838 8.854 866,068 -0.14(-1.58%)
Nov 06, 2013 9.029 9.163 8.984 8.996 846,274 +0.04(+0.50%)
Nov 05, 2013 9.081 9.122 8.846 8.952 756,198 -0.18(-2.00%)
Nov 04, 2013 9.207 9.224 9.025 9.134 536,787 +0.02(+0.27%)
Nov 01, 2013 8.968 9.248 8.919 9.110 900,237 +0.10(+1.13%)
Oct 31, 2013 8.850 9.090 8.798 9.008 940,647 +0.14(+1.60%)
Oct 30, 2013 8.930 8.984 8.767 8.867 869,973 -0.05(-0.54%)
Oct 29, 2013 9.018 9.157 8.914 8.914 1,563,024 +0.04(+0.49%)
Oct 28, 2013 8.679 9.062 8.624 8.871 2,161,443 +0.20(+2.30%)
Oct 25, 2013 8.464 8.779 8.456 8.672 922,861 +0.25(+2.98%)
Oct 24, 2013 8.540 8.568 8.166 8.421 1,515,732 -0.01(-0.09%)
Oct 23, 2013 8.560 8.604 8.363 8.429 1,279,356 -0.14(-1.63%)
Oct 22, 2013 8.628 8.715 8.548 8.568 827,674 +0.01(+0.09%)
Oct 21, 2013 8.580 8.592 8.472 8.560 676,705 +0.04(+0.42%)
Oct 18, 2013 8.584 8.600 8.449 8.524 779,560 +0.02(+0.23%)
Oct 17, 2013 8.242 8.536 8.242 8.504 1,805,084 +0.25(+3.04%)
Oct 16, 2013 8.118 8.317 7.967 8.253 941,051 +0.21(+2.62%)
Oct 15, 2013 8.134 8.277 7.999 8.042 375,939 -0.09(-1.13%)
Oct 14, 2013 8.042 8.134 8.019 8.134 1,374,689 +0.02(+0.25%)
Oct 11, 2013 7.983 8.114 7.959 8.114 1,605,273 +0.13(+1.65%)
Oct 10, 2013 8.054 8.054 7.907 7.983 1,246,563 +0.10(+1.26%)
Oct 09, 2013 7.847 7.959 7.764 7.883 1,042,148 +0.12(+1.54%)
Oct 08, 2013 7.991 8.030 7.764 7.764 681,492 -0.19(-2.40%)
Oct 07, 2013 7.927 7.991 7.883 7.955 743,216 +0.02(+0.30%)
Oct 04, 2013 7.911 8.058 7.911 7.931 440,891 +0.03(+0.40%)
Oct 03, 2013 7.843 7.919 7.764 7.899 1,020,754 +0.10(+1.28%)
Oct 02, 2013 7.772 7.843 7.766 7.800 383,497 -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.