Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliancebernstein Holding LP (NY: AB )

35.01 +0.32 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 9.041 9.142 8.980 9.057 952,590 -0.07(-0.80%)
Jan 30, 2014 8.895 9.154 8.867 9.130 505,889 +0.26(+2.97%)
Jan 29, 2014 8.927 8.974 8.745 8.867 551,271 -0.10(-1.13%)
Jan 28, 2014 8.729 9.000 8.723 8.968 471,359 +0.23(+2.65%)
Jan 27, 2014 9.049 9.049 8.717 8.737 1,029,093 -0.24(-2.62%)
Jan 24, 2014 9.122 9.133 8.960 8.972 547,125 -0.19(-2.08%)
Jan 23, 2014 9.317 9.345 9.134 9.163 644,635 -0.15(-1.65%)
Jan 22, 2014 9.236 9.353 9.207 9.317 420,852 +0.09(+1.01%)
Jan 21, 2014 9.284 9.325 9.081 9.223 698,197 -0.02(-0.26%)
Jan 17, 2014 9.264 9.248 9.248 9.248 852,196 -0.02(-0.22%)
Jan 16, 2014 9.284 9.345 9.240 9.268 1,876,431 +0.00(+0.00%)
Jan 15, 2014 9.187 9.365 9.163 9.268 882,552 +0.08(+0.88%)
Jan 14, 2014 9.130 9.215 9.086 9.187 601,727 +0.11(+1.16%)
Jan 13, 2014 9.057 9.252 9.021 9.081 1,336,802 +0.06(+0.67%)
Jan 10, 2014 9.000 9.106 8.927 9.021 873,029 +0.08(+0.91%)
Jan 09, 2014 8.879 9.021 8.871 8.940 611,332 +0.06(+0.64%)
Jan 08, 2014 9.041 9.106 8.871 8.883 574,711 -0.13(-1.40%)
Jan 07, 2014 8.919 9.033 8.881 9.008 728,878 +0.18(+2.02%)
Jan 06, 2014 8.883 9.020 8.822 8.830 775,047 +0.02(+0.23%)
Jan 03, 2014 8.664 8.871 8.615 8.810 606,216 +0.17(+1.92%)
Jan 02, 2014 8.636 8.688 8.506 8.644 719,357 -0.01(-0.09%)
Dec 31, 2013 8.704 8.652 8.652 8.652 575,941 -0.06(-0.65%)
Dec 30, 2013 8.790 8.810 8.648 8.708 918,386 -0.09(-1.01%)
Dec 27, 2013 8.733 8.830 8.688 8.798 1,138,655 +0.09(+1.02%)
Dec 26, 2013 8.688 8.717 8.636 8.708 660,049 +0.04(+0.51%)
Dec 24, 2013 8.741 8.741 8.554 8.664 286,150 -0.05(-0.60%)
Dec 23, 2013 8.717 8.773 8.696 8.717 999,864 +0.00(+0.00%)
Dec 20, 2013 8.692 8.773 8.611 8.717 1,032,186 +0.02(+0.28%)
Dec 19, 2013 8.599 8.749 8.571 8.692 847,621 +0.02(+0.19%)
Dec 18, 2013 8.587 8.757 8.477 8.676 1,136,820 +0.08(+0.90%)
Dec 17, 2013 8.656 8.668 8.518 8.599 624,165 -0.07(-0.84%)
Dec 16, 2013 8.717 8.822 8.660 8.672 666,625 -0.03(-0.37%)
Dec 13, 2013 8.757 8.850 8.680 8.704 631,318 -0.08(-0.92%)
Dec 12, 2013 8.757 8.919 8.717 8.786 909,339 -0.03(-0.32%)
Dec 11, 2013 8.992 9.053 8.762 8.814 1,255,647 -0.27(-2.95%)
Dec 10, 2013 9.041 9.138 9.021 9.081 996,051 +0.02(+0.22%)
Dec 09, 2013 8.976 9.102 8.919 9.061 1,359,935 +0.08(+0.90%)
Dec 06, 2013 8.976 9.122 8.802 8.980 3,389,491 -0.11(-1.20%)
Dec 05, 2013 9.118 9.259 9.065 9.090 714,552 -0.09(-0.97%)
Dec 04, 2013 9.069 9.236 9.000 9.179 632,749 +0.10(+1.07%)
Dec 03, 2013 9.227 9.227 9.033 9.081 840,813 -0.15(-1.67%)
Dec 02, 2013 9.053 9.240 8.923 9.236 1,458,911 +0.24(+2.66%)
Nov 29, 2013 8.976 9.073 8.960 8.996 764,589 +0.08(+0.91%)
Nov 27, 2013 8.976 9.004 8.903 8.915 719,550 -0.06(-0.72%)
Nov 26, 2013 8.907 9.053 8.907 8.980 813,974 +0.06(+0.73%)
Nov 25, 2013 8.915 9.049 8.863 8.915 1,172,869 +0.06(+0.73%)
Nov 22, 2013 8.781 8.919 8.757 8.850 2,205,914 +0.14(+1.58%)
Nov 21, 2013 8.761 8.810 8.660 8.713 1,231,250 -0.03(-0.32%)
Nov 20, 2013 8.696 8.822 8.676 8.741 521,865 +0.03(+0.33%)
Nov 19, 2013 8.794 8.903 8.684 8.713 561,907 -0.11(-1.20%)
Nov 18, 2013 8.915 8.915 8.680 8.818 1,525,488 -0.01(-0.14%)
Nov 15, 2013 8.757 8.838 8.627 8.830 1,180,251 +0.10(+1.11%)
Nov 14, 2013 8.676 8.858 8.636 8.733 600,718 -0.03(-0.37%)
Nov 12, 2013 8.773 8.899 8.729 8.765 658,737 -0.08(-0.87%)
Nov 11, 2013 8.887 9.000 8.781 8.842 788,512 +0.01(+0.09%)
Nov 08, 2013 8.830 9.023 8.672 8.834 935,088 -0.02(-0.23%)
Nov 07, 2013 9.017 9.106 8.838 8.854 866,068 -0.14(-1.58%)
Nov 06, 2013 9.029 9.163 8.984 8.996 846,274 +0.04(+0.50%)
Nov 05, 2013 9.081 9.122 8.846 8.952 756,198 -0.18(-2.00%)
Nov 04, 2013 9.207 9.224 9.025 9.134 536,787 +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.