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 (%)
Oct 29, 2010 8.214 8.310 7.924 8.130 4,143,488 -0.20(-2.44%)
Oct 28, 2010 8.483 8.573 8.164 8.334 3,303,333 -0.45(-5.12%)
Oct 27, 2010 8.763 8.847 8.633 8.783 699,354 +0.08(+0.96%)
Oct 25, 2010 8.757 8.830 8.690 8.700 618,759 -0.03(-0.38%)
Oct 22, 2010 8.747 8.813 8.647 8.733 1,021,768 -0.02(-0.23%)
Oct 21, 2010 8.813 8.903 8.703 8.753 578,334 -0.05(-0.57%)
Oct 20, 2010 8.713 8.890 8.713 8.803 779,175 +0.07(+0.80%)
Oct 19, 2010 8.830 8.900 8.680 8.733 673,548 -0.13(-1.47%)
Oct 18, 2010 8.763 8.863 8.670 8.863 885,259 +0.12(+1.33%)
Oct 15, 2010 8.770 8.863 8.623 8.747 1,960,006 -0.18(-2.05%)
Oct 14, 2010 9.020 9.073 8.687 8.930 1,982,809 -0.14(-1.54%)
Oct 13, 2010 9.193 9.193 8.947 9.070 1,213,753 +0.04(+0.48%)
Oct 12, 2010 8.990 9.057 8.867 9.027 1,041,944 +0.05(+0.52%)
Oct 11, 2010 8.970 9.027 8.660 8.980 919,163 +0.06(+0.71%)
Oct 08, 2010 8.917 8.973 8.757 8.917 830,737 -0.09(-1.04%)
Oct 07, 2010 9.100 9.100 8.917 9.010 528,722 +0.02(+0.19%)
Oct 06, 2010 9.063 9.083 8.907 8.993 550,388 -0.04(-0.41%)
Oct 05, 2010 8.913 9.137 8.850 9.030 907,041 +0.23(+2.57%)
Oct 04, 2010 8.813 8.980 8.800 8.803 856,235 -0.06(-0.64%)
Oct 01, 2010 8.860 8.980 8.800 8.860 612,826 +0.06(+0.68%)
Sep 30, 2010 8.763 8.890 8.760 8.800 675,759 +0.09(+1.07%)
Sep 29, 2010 8.667 8.737 8.587 8.707 594,102 +0.04(+0.50%)
Sep 28, 2010 8.610 8.763 8.450 8.663 136,929 +0.14(+1.60%)
Sep 27, 2010 8.557 8.617 8.497 8.527 609,128 -0.04(-0.51%)
Sep 24, 2010 8.460 8.663 8.460 8.570 978,405 +0.20(+2.43%)
Sep 23, 2010 8.503 8.577 8.364 8.367 655,211 -0.23(-2.67%)
Sep 22, 2010 8.710 8.750 8.537 8.597 440,048 -0.12(-1.34%)
Sep 21, 2010 8.783 8.790 8.657 8.713 543,089 -0.07(-0.80%)
Sep 20, 2010 8.553 8.830 8.543 8.783 820,306 +0.21(+2.41%)
Sep 17, 2010 8.577 8.660 8.473 8.577 579,600 -0.08(-0.96%)
Sep 15, 2010 8.757 8.757 8.608 8.660 846,340 -0.06(-0.69%)
Sep 14, 2010 8.640 8.783 8.497 8.720 1,208,966 +0.03(+0.31%)
Sep 13, 2010 8.570 8.747 8.560 8.693 1,107,618 +0.29(+3.49%)
Sep 10, 2010 8.397 8.424 8.307 8.400 1,065,170 +0.05(+0.60%)
Sep 09, 2010 8.264 8.393 8.220 8.350 1,276,044 +0.15(+1.83%)
Sep 08, 2010 8.244 8.347 8.180 8.200 796,035 +0.03(+0.41%)
Sep 07, 2010 8.344 8.364 8.140 8.167 1,421,659 -0.16(-1.92%)
Sep 03, 2010 8.250 8.340 8.227 8.327 1,460,001 +0.16(+2.00%)
Sep 02, 2010 8.147 8.267 8.094 8.164 2,177,753 +0.03(+0.33%)
Sep 01, 2010 7.957 8.154 7.957 8.137 993,296 +0.26(+3.26%)
Aug 31, 2010 7.880 8.144 7.830 7.880 11,446 -0.25(-3.03%)
Aug 30, 2010 8.247 8.247 8.034 8.127 856,706 -0.08(-0.97%)
Aug 27, 2010 8.207 8.247 7.957 8.207 839,876 +0.14(+1.78%)
Aug 26, 2010 8.140 8.320 8.000 8.064 1,025,321 -0.03(-0.33%)
Aug 25, 2010 8.114 8.137 7.964 8.090 1,450,766 -0.11(-1.30%)
Aug 24, 2010 8.227 8.340 8.110 8.197 1,166,089 -0.15(-1.80%)
Aug 23, 2010 8.320 8.417 8.287 8.347 740,761 +0.02(+0.20%)
Aug 20, 2010 8.390 8.447 8.227 8.330 1,184,114 -0.06(-0.75%)
Aug 19, 2010 8.577 8.577 8.384 8.394 953,576 -0.18(-2.14%)
Aug 18, 2010 8.627 8.637 8.497 8.577 1,144,502 +0.01(+0.16%)
Aug 17, 2010 8.523 8.693 8.520 8.563 1,145,186 +0.06(+0.71%)
Aug 16, 2010 8.583 8.693 8.437 8.503 1,517,977 -0.20(-2.26%)
Aug 13, 2010 8.700 8.793 8.587 8.700 901,144 +0.06(+0.69%)
Aug 12, 2010 8.583 8.673 8.527 8.640 765,760 -0.05(-0.58%)
Aug 11, 2010 8.830 8.890 8.663 8.690 731,280 -0.29(-3.23%)
Aug 10, 2010 9.107 9.150 8.963 8.980 540,667 -0.21(-2.28%)
Aug 09, 2010 8.844 9.325 8.844 9.190 1,425,404 +0.39(+4.46%)
Aug 06, 2010 8.798 9.022 8.715 8.798 983,942 -0.13(-1.48%)
Aug 05, 2010 8.860 9.019 8.781 8.930 870,265 +0.13(+1.50%)
Aug 04, 2010 8.758 8.844 8.745 8.798 1,695,545 +0.13(+1.52%)
Aug 03, 2010 8.883 8.890 8.653 8.666 1,494,137 -0.18(-2.01%)
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.