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

Alliancebernstein Holding LP (NY: AB )

34.95 -0.20 (-0.57%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2014 10.46 10.69 10.36 10.37 1,327,766 -0.12(-1.15%)
Mar 28, 2014 10.47 10.79 10.38 10.49 726,572 +0.05(+0.48%)
Mar 27, 2014 10.59 10.59 10.34 10.44 1,228,945 -0.15(-1.37%)
Mar 26, 2014 10.59 10.77 10.57 10.58 824,301 +0.03(+0.32%)
Mar 25, 2014 10.63 10.71 10.43 10.55 661,614 +0.03(+0.32%)
Mar 24, 2014 10.73 10.79 10.18 10.52 1,267,286 -0.18(-1.71%)
Mar 21, 2014 10.67 10.75 10.51 10.70 943,440 +0.10(+0.98%)
Mar 20, 2014 10.43 10.69 10.43 10.59 1,185,329 +0.10(+0.91%)
Mar 19, 2014 10.64 10.77 10.37 10.50 1,023,665 -0.09(-0.86%)
Mar 18, 2014 10.40 10.61 10.35 10.59 1,166,283 +0.29(+2.78%)
Mar 17, 2014 10.03 10.55 10.01 10.30 2,074,803 +0.34(+3.42%)
Mar 14, 2014 10.00 10.43 9.943 9.963 1,436,256 -0.12(-1.23%)
Mar 13, 2014 10.08 10.36 10.05 10.09 1,140,901 +0.06(+0.58%)
Mar 12, 2014 9.739 10.07 9.710 10.03 853,518 +0.27(+2.72%)
Mar 11, 2014 9.934 9.993 9.714 9.764 1,098,280 -0.16(-1.63%)
Mar 10, 2014 9.872 10.05 9.872 9.926 653,058 +0.02(+0.25%)
Mar 07, 2014 10.01 10.03 9.839 9.901 505,271 -0.03(-0.33%)
Mar 06, 2014 10.03 10.07 9.839 9.934 674,783 -0.09(-0.91%)
Mar 05, 2014 10.07 10.09 9.947 10.03 636,259 -0.03(-0.29%)
Mar 04, 2014 9.963 10.07 9.847 10.05 794,203 +0.18(+1.81%)
Mar 03, 2014 10.03 10.03 9.694 9.876 862,820 -0.18(-1.78%)
Feb 28, 2014 9.963 10.15 9.922 10.05 758,662 +0.10(+1.04%)
Feb 27, 2014 9.993 10.05 9.951 9.951 628,623 -0.06(-0.58%)
Feb 26, 2014 10.05 10.10 9.926 10.01 540,839 -0.00(-0.04%)
Feb 25, 2014 10.15 10.27 9.984 10.01 656,555 -0.14(-1.39%)
Feb 24, 2014 10.07 10.20 9.926 10.15 972,975 +0.19(+1.92%)
Feb 21, 2014 10.09 10.16 9.860 9.963 1,034,705 -0.10(-0.95%)
Feb 20, 2014 10.27 10.36 9.860 10.06 2,333,975 -0.33(-3.16%)
Feb 19, 2014 10.07 10.42 10.04 10.39 3,086,646 +0.33(+3.31%)
Feb 18, 2014 9.750 10.14 9.706 10.05 1,978,031 +0.39(+4.07%)
Feb 14, 2014 9.495 9.661 9.661 9.661 1,162,736 +0.17(+1.75%)
Feb 13, 2014 9.434 9.580 9.386 9.495 1,414,592 -0.07(-0.72%)
Feb 12, 2014 9.325 9.686 9.183 9.564 2,003,523 +0.48(+5.27%)
Feb 11, 2014 9.090 9.203 9.049 9.086 720,526 +0.04(+0.40%)
Feb 10, 2014 8.944 9.106 8.899 9.049 718,913 +0.09(+1.00%)
Feb 07, 2014 8.895 9.017 8.838 8.960 759,106 +0.09(+1.01%)
Feb 06, 2014 8.854 9.019 8.802 8.871 691,169 +0.08(+0.92%)
Feb 05, 2014 8.802 8.806 8.599 8.790 594,668 +0.02(+0.18%)
Feb 04, 2014 8.550 8.830 8.538 8.773 668,896 +0.23(+2.71%)
Feb 03, 2014 9.081 9.081 8.514 8.542 1,554,574 -0.51(-5.68%)
Jan 31, 2014 9.041 9.142 8.980 9.057 952,590 -0.07(-0.80%)
Jan 30, 2014 8.895 9.154 8.867 9.130 505,889 +0.26(+2.97%)
Jan 29, 2014 8.927 8.974 8.745 8.867 551,271 -0.10(-1.13%)
Jan 28, 2014 8.729 9.000 8.723 8.968 471,359 +0.23(+2.65%)
Jan 27, 2014 9.049 9.049 8.717 8.737 1,029,093 -0.24(-2.62%)
Jan 24, 2014 9.122 9.133 8.960 8.972 547,125 -0.19(-2.08%)
Jan 23, 2014 9.317 9.345 9.134 9.163 644,635 -0.15(-1.65%)
Jan 22, 2014 9.236 9.353 9.207 9.317 420,852 +0.09(+1.01%)
Jan 21, 2014 9.284 9.325 9.081 9.223 698,197 -0.02(-0.26%)
Jan 17, 2014 9.264 9.248 9.248 9.248 852,196 -0.02(-0.22%)
Jan 16, 2014 9.284 9.345 9.240 9.268 1,876,431 +0.00(+0.00%)
Jan 15, 2014 9.187 9.365 9.163 9.268 882,552 +0.08(+0.88%)
Jan 14, 2014 9.130 9.215 9.086 9.187 601,727 +0.11(+1.16%)
Jan 13, 2014 9.057 9.252 9.021 9.081 1,336,802 +0.06(+0.67%)
Jan 10, 2014 9.000 9.106 8.927 9.021 873,029 +0.08(+0.91%)
Jan 09, 2014 8.879 9.021 8.871 8.940 611,332 +0.06(+0.64%)
Jan 08, 2014 9.041 9.106 8.871 8.883 574,711 -0.13(-1.40%)
Jan 07, 2014 8.919 9.033 8.881 9.008 728,878 +0.18(+2.02%)
Jan 06, 2014 8.883 9.020 8.822 8.830 775,047 +0.02(+0.23%)
Jan 03, 2014 8.664 8.871 8.615 8.810 606,216 +0.17(+1.92%)
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.