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: 4:00 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 28, 2010 9.355 9.750 9.355 9.355 869,898 -0.24(-2.47%)
May 27, 2010 9.397 9.598 9.269 9.592 1,013,838 +0.50(+5.51%)
May 26, 2010 9.365 9.552 9.048 9.091 2,396,212 +0.10(+1.06%)
May 25, 2010 8.732 9.074 8.541 8.995 2,105,618 -0.02(-0.26%)
May 24, 2010 9.200 9.351 9.005 9.019 1,067,088 -0.28(-3.05%)
May 21, 2010 8.794 9.351 8.607 9.302 1,791,750 +0.26(+2.88%)
May 20, 2010 8.920 9.208 8.834 9.042 2,741,435 -0.33(-3.48%)
May 19, 2010 9.477 9.605 9.252 9.368 1,460,314 -0.22(-2.34%)
May 18, 2010 9.836 9.928 9.526 9.592 1,319,135 -0.18(-1.82%)
May 17, 2010 9.783 9.997 9.500 9.770 1,515,227 +0.00(+0.03%)
May 14, 2010 9.767 10.00 9.664 9.767 1,419,392 -0.29(-2.92%)
May 13, 2010 10.11 10.21 10.05 10.06 742,556 -0.13(-1.26%)
May 12, 2010 9.971 10.23 9.971 10.19 1,769,766 +0.21(+2.08%)
May 11, 2010 10.20 10.25 9.944 9.981 303 +0.03(+0.30%)
May 10, 2010 9.899 10.02 9.893 9.951 2,202,872 +0.42(+4.39%)
May 07, 2010 9.523 9.656 9.211 9.532 2,098,214 +0.05(+0.55%)
May 06, 2010 9.938 10.09 7.465 9.480 616 -0.57(-5.65%)
May 05, 2010 9.925 10.13 9.831 10.05 1,698,508 -0.06(-0.55%)
May 04, 2010 10.24 10.24 9.782 10.10 2,317,211 -0.34(-3.29%)
May 03, 2010 10.30 10.48 10.26 10.45 699,562 +0.26(+2.55%)
Apr 30, 2010 10.48 10.49 10.16 10.19 1,092,234 -0.23(-2.18%)
Apr 29, 2010 10.25 10.60 10.25 10.42 1,845,756 +0.19(+1.91%)
Apr 28, 2010 10.32 10.48 10.19 10.22 1,189,991 -0.06(-0.57%)
Apr 27, 2010 10.63 10.70 10.24 10.28 1,100,045 -0.42(-3.91%)
Apr 26, 2010 10.79 10.91 10.68 10.70 703,787 -0.10(-0.90%)
Apr 23, 2010 10.82 10.90 10.74 10.79 981,472 +0.06(+0.54%)
Apr 22, 2010 10.91 10.91 10.68 10.74 739,287 -0.14(-1.31%)
Apr 21, 2010 10.89 11.04 10.74 10.88 1,092,767 -0.00(-0.03%)
Apr 20, 2010 10.79 10.90 10.63 10.88 308 +0.25(+2.38%)
Apr 19, 2010 10.28 10.64 10.13 10.63 1,397,286 +0.25(+2.41%)
Apr 16, 2010 10.81 10.81 10.19 10.38 1,951,067 -0.41(-3.79%)
Apr 15, 2010 10.99 11.04 10.73 10.79 1,181,817 -0.17(-1.54%)
Apr 14, 2010 11.01 11.36 10.74 10.96 2,022,764 +0.12(+1.14%)
Apr 13, 2010 10.39 10.91 10.32 10.83 1,987,976 +0.45(+4.35%)
Apr 12, 2010 10.50 10.50 10.34 10.38 844,774 +0.01(+0.13%)
Apr 09, 2010 10.42 10.47 10.28 10.37 957,606 -0.02(-0.22%)
Apr 08, 2010 10.35 10.45 10.30 10.39 792,947 -0.01(-0.12%)
Apr 07, 2010 10.48 10.64 10.36 10.41 1,173,220 -0.16(-1.51%)
Apr 06, 2010 10.65 10.68 10.39 10.56 1,156,308 +0.19(+1.78%)
Apr 05, 2010 10.38 10.64 10.32 10.38 2,083,745 +0.10(+0.95%)
Apr 01, 2010 10.24 10.28 10.28 10.28 2,395,541 +0.33(+3.33%)
Mar 31, 2010 9.841 10.09 9.841 9.951 657,641 +0.04(+0.36%)
Mar 30, 2010 9.980 10.12 9.909 9.915 1,078,126 +0.01(+0.13%)
Mar 29, 2010 9.915 9.932 9.789 9.902 909,692 +0.08(+0.86%)
Mar 26, 2010 9.847 9.918 9.753 9.818 796,764 +0.01(+0.07%)
Mar 25, 2010 9.779 9.945 9.776 9.811 1,146,181 +0.06(+0.60%)
Mar 24, 2010 9.737 9.834 9.623 9.753 910,835 +0.01(+0.07%)
Mar 23, 2010 9.412 9.766 9.380 9.747 1,499,763 +0.30(+3.20%)
Mar 22, 2010 9.334 9.446 9.182 9.445 982,828 +0.11(+1.18%)
Mar 19, 2010 9.607 9.607 9.328 9.334 1,449,153 -0.24(-2.48%)
Mar 18, 2010 9.721 9.727 9.506 9.571 932,766 -0.11(-1.17%)
Mar 17, 2010 9.565 9.701 9.516 9.685 998,098 +0.19(+2.02%)
Mar 16, 2010 9.578 9.578 9.477 9.493 1,126,705 -0.03(-0.34%)
Mar 15, 2010 9.503 9.558 9.487 9.526 931,793 -0.02(-0.17%)
Mar 12, 2010 9.575 9.636 9.493 9.542 1,295,422 +0.02(+0.24%)
Mar 11, 2010 9.328 9.568 9.240 9.519 1,779,399 +0.17(+1.84%)
Mar 10, 2010 9.231 9.393 9.033 9.347 1,924,733 +0.16(+1.77%)
Mar 09, 2010 8.974 9.205 8.942 9.185 1,946,674 +0.20(+2.28%)
Mar 08, 2010 8.974 9.013 8.890 8.981 1,765,331 -0.02(-0.18%)
Mar 05, 2010 9.007 9.097 8.964 8.997 1,940,173 +0.00(+0.04%)
Mar 04, 2010 9.068 9.088 8.899 8.994 1,261,768 +0.01(+0.11%)
Mar 03, 2010 9.123 9.178 8.945 8.984 1,424,917 -0.14(-1.49%)
Mar 02, 2010 8.977 9.182 8.911 9.120 1,570,267 +0.21(+2.37%)
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.