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

Alliancebernstein Holding LP (NY: AB )

34.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Sep 27, 2013 8.281 8.327 8.119 8.231 834,446 -0.07(-0.90%)
Sep 26, 2013 8.206 8.343 8.173 8.306 510,434 +0.15(+1.78%)
Sep 25, 2013 8.293 8.314 8.152 8.160 756,726 -0.10(-1.26%)
Sep 24, 2013 8.472 8.479 8.202 8.264 944,037 -0.22(-2.60%)
Sep 23, 2013 8.709 8.913 8.472 8.485 616,342 -0.22(-2.58%)
Sep 20, 2013 9.100 9.166 8.676 8.709 604,317 -0.42(-4.56%)
Sep 19, 2013 9.112 9.220 9.021 9.125 1,256,923 +0.18(+2.00%)
Sep 18, 2013 8.618 8.954 8.526 8.946 1,426,161 +0.33(+3.81%)
Sep 17, 2013 8.443 8.655 8.414 8.618 588,554 +0.21(+2.52%)
Sep 16, 2013 8.543 8.626 8.364 8.406 939,909 +0.04(+0.50%)
Sep 13, 2013 8.323 8.385 8.231 8.364 877,146 +0.07(+0.85%)
Sep 12, 2013 8.393 8.439 8.273 8.293 446,611 -0.10(-1.19%)
Sep 11, 2013 8.406 8.493 8.298 8.393 501,519 -0.00(-0.05%)
Sep 10, 2013 8.555 8.597 8.389 8.397 638,307 -0.08(-0.98%)
Sep 09, 2013 8.381 8.559 8.377 8.480 774,868 +0.16(+1.95%)
Sep 06, 2013 8.393 8.468 8.256 8.318 730,272 +0.02(+0.25%)
Sep 05, 2013 8.343 8.418 8.244 8.298 651,018 +0.02(+0.25%)
Sep 04, 2013 8.260 8.335 8.202 8.277 713,835 +0.13(+1.58%)
Sep 03, 2013 8.169 8.268 8.106 8.148 399,297 +0.11(+1.40%)
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%)
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.