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 (%)
Feb 28, 2013 8.784 9.099 8.730 9.060 1,297,797 +0.37(+4.30%)
Feb 27, 2013 8.639 8.725 8.623 8.686 726,389 +0.03(+0.32%)
Feb 26, 2013 8.753 8.784 8.588 8.659 1,086,081 -0.15(-1.65%)
Feb 22, 2013 8.812 8.891 8.615 8.804 1,047,534 +0.09(+1.04%)
Feb 21, 2013 8.647 8.714 8.478 8.714 1,822,033 +0.07(+0.77%)
Feb 20, 2013 8.906 8.926 8.596 8.647 2,047,593 -0.17(-1.88%)
Feb 19, 2013 8.317 8.878 8.317 8.812 2,437,436 +0.54(+6.54%)
Feb 15, 2013 8.163 8.282 8.085 8.271 1,119,092 +0.17(+2.05%)
Feb 14, 2013 7.935 8.186 7.911 8.105 1,258,771 +0.19(+2.34%)
Feb 13, 2013 8.112 8.136 7.888 7.919 1,564,012 -0.17(-2.06%)
Feb 12, 2013 8.244 8.290 7.962 8.085 2,779,886 -0.20(-2.43%)
Feb 11, 2013 7.942 8.480 7.942 8.286 1,210,246 +0.35(+4.38%)
Feb 08, 2013 7.966 8.012 7.908 7.938 359,027 +0.02(+0.20%)
Feb 07, 2013 7.880 8.039 7.850 7.923 744,473 +0.05(+0.69%)
Feb 06, 2013 7.788 7.892 7.788 7.869 327,839 +0.09(+1.14%)
Feb 04, 2013 7.846 7.865 7.730 7.780 613,576 -0.10(-1.28%)
Feb 01, 2013 7.880 7.962 7.807 7.880 904,040 +0.01(+0.15%)
Jan 31, 2013 7.900 7.942 7.826 7.869 997,096 -0.05(-0.68%)
Jan 30, 2013 7.900 7.962 7.888 7.923 735,608 +0.01(+0.15%)
Jan 29, 2013 7.861 7.942 7.760 7.911 567,528 +0.05(+0.69%)
Jan 28, 2013 8.035 8.043 7.830 7.857 852,761 -0.12(-1.45%)
Jan 25, 2013 7.938 8.043 7.921 7.973 767,470 +0.05(+0.63%)
Jan 24, 2013 7.915 7.989 7.846 7.923 803,209 -0.00(-0.05%)
Jan 23, 2013 7.962 8.008 7.877 7.927 560,964 -0.01(-0.10%)
Jan 22, 2013 7.784 8.008 7.734 7.935 863,312 +0.19(+2.45%)
Jan 18, 2013 7.730 7.745 7.707 7.745 819,251 +0.01(+0.15%)
Jan 17, 2013 7.714 7.765 7.699 7.734 1,143,212 +0.03(+0.45%)
Jan 16, 2013 7.668 7.757 7.594 7.699 751,567 +0.01(+0.10%)
Jan 15, 2013 7.714 7.714 7.629 7.691 999,487 -0.03(-0.45%)
Jan 14, 2013 7.714 7.780 7.668 7.726 983,010 +0.00(+0.05%)
Jan 11, 2013 7.618 7.790 7.575 7.722 1,547,851 +0.16(+2.15%)
Jan 10, 2013 7.513 7.664 7.506 7.560 872,503 +0.08(+1.03%)
Jan 09, 2013 7.390 7.535 7.382 7.482 1,387,561 +0.09(+1.26%)
Jan 08, 2013 7.421 7.440 7.324 7.390 855,485 -0.03(-0.42%)
Jan 07, 2013 7.247 7.490 7.196 7.421 2,019,006 +0.20(+2.78%)
Jan 04, 2013 7.019 7.262 7.001 7.220 3,181,896 +0.27(+3.84%)
Jan 03, 2013 6.984 7.069 6.918 6.953 660,359 +0.00(+0.00%)
Jan 02, 2013 6.891 6.965 6.736 6.953 1,074,315 +0.22(+3.21%)
Dec 31, 2012 6.717 6.829 6.653 6.736 550,813 -0.02(-0.29%)
Dec 28, 2012 6.508 6.794 6.458 6.756 994,387 +0.20(+3.13%)
Dec 27, 2012 6.520 6.628 6.501 6.551 446,419 +0.02(+0.36%)
Dec 26, 2012 6.563 6.616 6.485 6.528 486,361 -0.05(-0.76%)
Dec 24, 2012 6.447 6.702 6.379 6.578 920,864 +0.11(+1.73%)
Dec 21, 2012 6.485 6.574 6.385 6.466 1,130,813 -0.10(-1.47%)
Dec 20, 2012 6.532 6.659 6.505 6.563 867,804 +0.05(+0.71%)
Dec 19, 2012 6.586 6.640 6.508 6.516 705,059 -0.11(-1.63%)
Dec 18, 2012 6.412 6.632 6.396 6.624 1,328,664 +0.21(+3.25%)
Dec 17, 2012 6.481 6.555 6.377 6.416 1,327,179 -0.08(-1.19%)
Dec 14, 2012 6.648 6.648 6.465 6.493 1,037,095 -0.08(-1.18%)
Dec 13, 2012 6.532 6.609 6.450 6.570 1,227,774 +0.01(+0.18%)
Dec 12, 2012 6.659 6.659 6.443 6.559 1,754,165 +0.08(+1.19%)
Dec 11, 2012 6.485 6.547 6.427 6.481 971,178 -0.00(-0.06%)
Dec 10, 2012 6.485 6.551 6.385 6.485 1,216,606 -0.02(-0.36%)
Dec 07, 2012 6.559 6.632 6.404 6.508 852,310 -0.06(-0.94%)
Dec 06, 2012 6.667 6.671 6.412 6.570 1,766,064 -0.10(-1.45%)
Dec 05, 2012 6.829 6.833 6.640 6.667 2,213,944 -0.20(-2.87%)
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.