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 (%)
Jan 31, 2014 9.233 9.336 9.171 9.249 932,791 -0.07(-0.80%)
Jan 30, 2014 9.084 9.349 9.055 9.324 495,374 +0.27(+2.97%)
Jan 29, 2014 9.117 9.165 8.931 9.055 539,813 -0.10(-1.13%)
Jan 28, 2014 8.914 9.191 8.908 9.158 461,562 +0.24(+2.64%)
Jan 27, 2014 9.241 9.241 8.902 8.922 1,007,704 -0.24(-2.62%)
Jan 24, 2014 9.316 9.327 9.150 9.162 535,753 -0.19(-2.08%)
Jan 23, 2014 9.514 9.543 9.328 9.357 631,237 -0.16(-1.65%)
Jan 22, 2014 9.432 9.552 9.403 9.514 412,104 +0.10(+1.01%)
Jan 21, 2014 9.481 9.523 9.274 9.419 683,685 -0.02(-0.26%)
Jan 17, 2014 9.461 9.444 9.444 9.444 834,484 -0.02(-0.22%)
Jan 16, 2014 9.481 9.543 9.436 9.465 1,837,430 +0.00(+0.00%)
Jan 15, 2014 9.382 9.564 9.357 9.465 864,209 +0.08(+0.88%)
Jan 14, 2014 9.324 9.411 9.278 9.382 589,220 +0.11(+1.16%)
Jan 13, 2014 9.249 9.448 9.212 9.274 1,309,017 +0.06(+0.67%)
Jan 10, 2014 9.191 9.299 9.117 9.212 854,883 +0.08(+0.91%)
Jan 09, 2014 9.067 9.212 9.059 9.129 598,625 +0.06(+0.64%)
Jan 08, 2014 9.233 9.299 9.059 9.071 562,766 -0.13(-1.40%)
Jan 07, 2014 9.109 9.225 9.069 9.200 713,729 +0.18(+2.02%)
Jan 06, 2014 9.071 9.212 9.009 9.018 758,938 +0.02(+0.23%)
Jan 03, 2014 8.848 9.059 8.798 8.997 593,616 +0.17(+1.92%)
Jan 02, 2014 8.819 8.873 8.686 8.827 704,406 -0.01(-0.09%)
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%)
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.