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

Alliancebernstein Holding LP (NY: AB )

33.16 +0.61 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 8.889 8.835 8.835 8.835 563,971 -0.06(-0.65%)
Dec 30, 2013 8.976 8.997 8.831 8.893 899,298 -0.09(-1.01%)
Dec 27, 2013 8.918 9.018 8.873 8.984 1,114,989 +0.09(+1.02%)
Dec 26, 2013 8.873 8.902 8.819 8.893 646,330 +0.05(+0.51%)
Dec 24, 2013 8.926 8.926 8.736 8.848 280,203 -0.05(-0.60%)
Dec 23, 2013 8.902 8.960 8.881 8.902 979,083 +0.00(+0.00%)
Dec 20, 2013 8.877 8.960 8.794 8.902 1,010,733 +0.02(+0.28%)
Dec 19, 2013 8.782 8.935 8.753 8.877 830,003 +0.02(+0.19%)
Dec 18, 2013 8.769 8.943 8.657 8.860 1,113,192 +0.08(+0.90%)
Dec 17, 2013 8.839 8.852 8.699 8.782 611,192 -0.07(-0.84%)
Dec 16, 2013 8.902 9.009 8.844 8.856 652,769 -0.03(-0.37%)
Dec 13, 2013 8.943 9.038 8.864 8.889 618,197 -0.08(-0.92%)
Dec 12, 2013 8.943 9.109 8.902 8.972 890,439 -0.03(-0.32%)
Dec 11, 2013 9.183 9.245 8.948 9.001 1,229,549 -0.27(-2.95%)
Dec 10, 2013 9.233 9.332 9.212 9.274 975,349 +0.02(+0.22%)
Dec 09, 2013 9.167 9.295 9.109 9.254 1,331,670 +0.08(+0.90%)
Dec 06, 2013 9.167 9.316 8.989 9.171 3,319,042 -0.11(-1.20%)
Dec 05, 2013 9.311 9.456 9.258 9.283 699,701 -0.09(-0.97%)
Dec 04, 2013 9.262 9.432 9.191 9.374 619,597 +0.10(+1.07%)
Dec 03, 2013 9.423 9.423 9.225 9.274 823,337 -0.16(-1.67%)
Dec 02, 2013 9.245 9.436 9.113 9.432 1,428,588 +0.24(+2.66%)
Nov 29, 2013 9.167 9.266 9.150 9.187 748,697 +0.08(+0.91%)
Nov 27, 2013 9.167 9.196 9.092 9.104 704,594 -0.07(-0.72%)
Nov 26, 2013 9.096 9.245 9.096 9.171 797,056 +0.07(+0.73%)
Nov 25, 2013 9.104 9.241 9.051 9.104 1,148,491 +0.07(+0.73%)
Nov 22, 2013 8.968 9.109 8.943 9.038 2,160,065 +0.14(+1.58%)
Nov 21, 2013 8.947 8.997 8.844 8.897 1,205,659 -0.03(-0.32%)
Nov 20, 2013 8.881 9.009 8.860 8.926 511,018 +0.03(+0.33%)
Nov 19, 2013 8.980 9.092 8.868 8.897 550,228 -0.11(-1.20%)
Nov 18, 2013 9.104 9.104 8.864 9.005 1,493,782 -0.01(-0.14%)
Nov 15, 2013 8.943 9.026 8.811 9.018 1,155,720 +0.10(+1.11%)
Nov 14, 2013 8.860 9.047 8.819 8.918 588,232 -0.03(-0.37%)
Nov 12, 2013 8.960 9.088 8.914 8.951 645,045 -0.08(-0.87%)
Nov 11, 2013 9.075 9.191 8.968 9.030 772,123 +0.01(+0.09%)
Nov 08, 2013 9.018 9.214 8.856 9.022 915,652 -0.02(-0.23%)
Nov 07, 2013 9.208 9.299 9.026 9.042 848,067 -0.14(-1.58%)
Nov 06, 2013 9.220 9.357 9.175 9.187 828,685 +0.05(+0.50%)
Nov 05, 2013 9.274 9.316 9.034 9.142 740,480 -0.19(-2.00%)
Nov 04, 2013 9.403 9.420 9.216 9.328 525,630 +0.02(+0.27%)
Nov 01, 2013 9.158 9.444 9.109 9.303 881,526 +0.10(+1.13%)
Oct 31, 2013 9.038 9.283 8.984 9.200 921,096 +0.14(+1.60%)
Oct 30, 2013 9.120 9.175 8.953 9.055 851,891 -0.05(-0.54%)
Oct 29, 2013 9.209 9.352 9.104 9.104 1,530,537 +0.04(+0.49%)
Oct 28, 2013 8.864 9.254 8.807 9.059 2,116,518 +0.20(+2.30%)
Oct 25, 2013 8.644 8.965 8.635 8.856 903,680 +0.26(+2.98%)
Oct 24, 2013 8.721 8.750 8.339 8.599 1,484,228 -0.01(-0.09%)
Oct 23, 2013 8.742 8.786 8.540 8.608 1,252,765 -0.14(-1.63%)
Oct 22, 2013 8.811 8.900 8.730 8.750 810,471 +0.01(+0.09%)
Oct 21, 2013 8.762 8.774 8.652 8.742 662,640 +0.04(+0.42%)
Oct 18, 2013 8.766 8.782 8.628 8.705 763,357 +0.02(+0.23%)
Oct 17, 2013 8.416 8.717 8.416 8.685 1,767,566 +0.26(+3.04%)
Oct 16, 2013 8.290 8.494 8.136 8.429 921,492 +0.22(+2.62%)
Oct 15, 2013 8.307 8.453 8.168 8.213 368,126 -0.09(-1.13%)
Oct 14, 2013 8.213 8.307 8.189 8.307 1,346,117 +0.02(+0.25%)
Oct 11, 2013 8.152 8.286 8.128 8.286 1,571,908 +0.13(+1.65%)
Oct 10, 2013 8.225 8.225 8.075 8.152 1,220,654 +0.10(+1.26%)
Oct 09, 2013 8.014 8.128 7.929 8.051 1,020,488 +0.12(+1.54%)
Oct 08, 2013 8.160 8.201 7.929 7.929 667,327 -0.20(-2.40%)
Oct 07, 2013 8.095 8.160 8.051 8.124 727,769 +0.02(+0.30%)
Oct 04, 2013 8.079 8.229 8.079 8.099 431,727 +0.03(+0.40%)
Oct 03, 2013 8.010 8.087 7.929 8.067 999,538 +0.10(+1.28%)
Oct 02, 2013 7.937 8.010 7.931 7.965 375,526 -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.