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 (%)
May 31, 2013 10.19 10.32 10.10 10.10 545,540 -0.11(-1.09%)
May 30, 2013 10.14 10.28 10.08 10.21 429,162 +0.06(+0.55%)
May 29, 2013 10.21 10.38 10.09 10.16 459,070 -0.12(-1.13%)
May 28, 2013 10.15 10.45 10.13 10.27 1,194,285 +0.22(+2.22%)
May 24, 2013 10.24 10.28 10.03 10.05 500,869 -0.23(-2.21%)
May 23, 2013 10.33 10.39 10.13 10.28 1,006,807 -0.20(-1.94%)
May 22, 2013 10.81 10.93 10.43 10.48 1,257,685 -0.30(-2.78%)
May 21, 2013 10.62 10.87 10.40 10.78 1,233,789 +0.22(+2.12%)
May 20, 2013 10.24 10.73 10.24 10.56 1,182,472 +0.33(+3.20%)
May 17, 2013 10.22 10.23 10.11 10.23 1,142,627 +0.15(+1.51%)
May 16, 2013 9.895 10.18 9.863 10.08 1,585,198 +0.22(+2.19%)
May 15, 2013 9.823 9.899 9.727 9.863 1,490,259 +0.08(+0.82%)
May 13, 2013 9.983 10.05 9.751 9.783 1,055,782 -0.32(-3.12%)
May 10, 2013 9.927 10.12 9.927 10.10 590,518 +0.00(+0.00%)
May 09, 2013 10.06 10.16 9.987 10.10 682,269 +0.04(+0.36%)
May 08, 2013 9.992 10.15 9.933 10.06 905,410 +0.05(+0.51%)
May 07, 2013 9.823 10.13 9.788 10.01 1,457,184 +0.22(+2.29%)
May 06, 2013 9.599 9.823 9.599 9.788 783,406 +0.18(+1.93%)
May 03, 2013 9.748 9.670 9.528 9.603 980,361 +0.10(+1.08%)
May 02, 2013 9.638 9.740 9.410 9.500 908,313 +0.03(+0.33%)
May 01, 2013 9.304 9.563 9.249 9.469 1,039,608 +0.15(+1.60%)
Apr 30, 2013 9.398 9.500 9.280 9.319 651,346 -0.06(-0.67%)
Apr 29, 2013 9.359 9.406 9.245 9.382 671,639 +0.06(+0.68%)
Apr 26, 2013 9.028 9.359 8.839 9.319 1,312,053 +0.27(+2.96%)
Apr 25, 2013 8.954 9.146 8.910 9.052 686,317 +0.10(+1.10%)
Apr 24, 2013 9.009 9.032 8.907 8.954 413,719 -0.07(-0.74%)
Apr 23, 2013 8.942 9.048 8.883 9.020 489,707 +0.09(+1.01%)
Apr 22, 2013 8.961 8.985 8.851 8.930 441,808 +0.04(+0.49%)
Apr 19, 2013 8.891 8.902 8.812 8.887 361,626 +0.08(+0.89%)
Apr 18, 2013 8.847 8.847 8.753 8.808 411,088 +0.00(+0.00%)
Apr 17, 2013 8.800 8.824 8.753 8.808 874,047 -0.03(-0.36%)
Apr 16, 2013 8.796 8.887 8.702 8.839 528,669 +0.18(+2.04%)
Apr 15, 2013 9.095 9.095 8.639 8.662 991,254 -0.39(-4.30%)
Apr 12, 2013 8.961 9.064 8.931 9.052 457,983 +0.05(+0.52%)
Apr 11, 2013 9.020 9.075 8.899 9.005 660,503 +0.05(+0.53%)
Apr 10, 2013 8.666 9.036 8.615 8.957 789,001 +0.40(+4.64%)
Apr 09, 2013 8.556 8.694 8.505 8.560 543,723 +0.11(+1.35%)
Apr 08, 2013 8.190 8.487 8.080 8.446 793,193 +0.25(+3.02%)
Apr 05, 2013 8.332 8.360 8.061 8.198 619,772 -0.16(-1.88%)
Apr 04, 2013 8.265 8.394 8.245 8.356 292,142 +0.07(+0.90%)
Apr 03, 2013 8.662 8.691 8.230 8.281 813,847 -0.33(-3.79%)
Apr 02, 2013 8.607 8.749 8.568 8.607 683,457 -0.00(-0.05%)
Apr 01, 2013 8.674 8.733 8.556 8.611 464,290 -0.00(-0.05%)
Mar 28, 2013 8.556 8.670 8.493 8.615 573,945 +0.10(+1.15%)
Mar 27, 2013 8.521 8.560 8.446 8.517 431,340 -0.04(-0.46%)
Mar 26, 2013 8.419 8.556 8.352 8.556 419,599 +0.15(+1.73%)
Mar 25, 2013 8.627 8.749 8.375 8.411 695,481 -0.12(-1.38%)
Mar 22, 2013 8.336 8.603 8.285 8.529 561,888 +0.19(+2.26%)
Mar 21, 2013 8.540 8.544 8.301 8.340 477,417 -0.23(-2.71%)
Mar 20, 2013 8.556 8.611 8.513 8.572 371,285 +0.07(+0.83%)
Mar 19, 2013 8.607 8.655 8.363 8.501 884,586 -0.02(-0.23%)
Mar 18, 2013 8.603 8.644 8.458 8.521 765,424 -0.15(-1.72%)
Mar 15, 2013 8.513 8.670 8.462 8.670 1,085,425 +0.10(+1.19%)
Mar 14, 2013 8.859 8.863 8.493 8.568 1,537,509 -0.25(-2.81%)
Mar 13, 2013 8.596 8.832 8.497 8.816 746,827 +0.26(+2.99%)
Mar 12, 2013 8.777 8.777 8.478 8.560 1,217,439 -0.27(-3.03%)
Mar 11, 2013 8.961 8.961 8.761 8.828 502,860 +0.04(+0.40%)
Mar 08, 2013 8.965 8.971 8.742 8.792 785,369 -0.10(-1.11%)
Mar 07, 2013 9.028 9.075 8.867 8.891 629,973 -0.14(-1.57%)
Mar 06, 2013 9.048 9.146 8.930 9.032 1,043,062 -0.01(-0.09%)
Mar 05, 2013 9.001 9.087 8.961 9.040 1,203,379 +0.12(+1.37%)
Mar 04, 2013 8.954 9.009 8.851 8.918 986,467 -0.07(-0.79%)
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.