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

Alliancebernstein Holding LP (NY: AB )

33.56 -0.15 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 10.92 11.16 10.82 10.82 1,271,650 -0.13(-1.15%)
Mar 28, 2014 10.93 11.27 10.84 10.95 695,864 +0.05(+0.48%)
Mar 27, 2014 11.05 11.05 10.79 10.90 1,177,005 -0.15(-1.37%)
Mar 26, 2014 11.05 11.24 11.03 11.05 789,463 +0.03(+0.32%)
Mar 25, 2014 11.10 11.19 10.89 11.01 633,651 +0.03(+0.32%)
Mar 24, 2014 11.21 11.27 10.62 10.98 1,213,726 -0.19(-1.71%)
Mar 21, 2014 11.14 11.22 10.98 11.17 903,567 +0.11(+0.98%)
Mar 20, 2014 10.89 11.16 10.89 11.06 1,135,233 +0.10(+0.91%)
Mar 19, 2014 11.11 11.24 10.83 10.96 980,401 -0.10(-0.86%)
Mar 18, 2014 10.86 11.07 10.80 11.06 1,116,991 +0.30(+2.78%)
Mar 17, 2014 10.47 11.01 10.45 10.76 1,987,114 +0.36(+3.42%)
Mar 14, 2014 10.44 10.89 10.38 10.40 1,375,554 -0.13(-1.23%)
Mar 13, 2014 10.53 10.81 10.49 10.53 1,092,683 +0.06(+0.58%)
Mar 12, 2014 10.17 10.51 10.14 10.47 817,445 +0.28(+2.72%)
Mar 11, 2014 10.37 10.43 10.14 10.20 1,051,863 -0.17(-1.63%)
Mar 10, 2014 10.31 10.50 10.31 10.36 625,457 +0.03(+0.25%)
Mar 07, 2014 10.45 10.47 10.27 10.34 483,916 -0.03(-0.33%)
Mar 06, 2014 10.48 10.52 10.27 10.37 646,264 -0.10(-0.91%)
Mar 05, 2014 10.51 10.53 10.39 10.47 609,368 -0.03(-0.29%)
Mar 04, 2014 10.40 10.51 10.28 10.50 760,637 +0.19(+1.81%)
Mar 03, 2014 10.47 10.48 10.12 10.31 826,354 -0.19(-1.78%)
Feb 28, 2014 10.40 10.60 10.36 10.50 726,598 +0.11(+1.04%)
Feb 27, 2014 10.43 10.50 10.39 10.39 602,055 -0.06(-0.58%)
Feb 26, 2014 10.49 10.55 10.36 10.45 517,981 -0.00(-0.04%)
Feb 25, 2014 10.60 10.73 10.42 10.46 628,807 -0.15(-1.39%)
Feb 24, 2014 10.51 10.65 10.36 10.60 931,853 +0.20(+1.92%)
Feb 21, 2014 10.53 10.61 10.29 10.40 990,974 -0.10(-0.95%)
Feb 20, 2014 10.73 10.81 10.29 10.50 2,235,333 -0.34(-3.16%)
Feb 19, 2014 10.52 10.87 10.49 10.85 2,956,193 +0.35(+3.31%)
Feb 18, 2014 10.18 10.58 10.13 10.50 1,894,432 +0.41(+4.07%)
Feb 14, 2014 9.914 10.09 10.09 10.09 1,113,595 +0.17(+1.75%)
Feb 13, 2014 9.851 10.00 9.800 9.914 1,354,806 -0.07(-0.72%)
Feb 12, 2014 9.736 10.11 9.588 9.986 1,918,846 +0.50(+5.27%)
Feb 11, 2014 9.491 9.609 9.448 9.486 690,074 +0.04(+0.40%)
Feb 10, 2014 9.338 9.508 9.292 9.448 688,529 +0.09(+1.00%)
Feb 07, 2014 9.287 9.414 9.228 9.355 727,023 +0.09(+1.01%)
Feb 06, 2014 9.245 9.417 9.191 9.262 661,958 +0.08(+0.92%)
Feb 05, 2014 9.190 9.194 8.978 9.177 569,535 +0.02(+0.18%)
Feb 04, 2014 8.928 9.220 8.915 9.161 640,626 +0.24(+2.71%)
Feb 03, 2014 9.482 9.482 8.890 8.919 1,488,872 -0.54(-5.68%)
Jan 31, 2014 9.440 9.546 9.376 9.457 912,330 -0.08(-0.80%)
Jan 30, 2014 9.287 9.558 9.258 9.533 484,508 +0.28(+2.97%)
Jan 29, 2014 9.321 9.370 9.131 9.258 527,972 -0.11(-1.13%)
Jan 28, 2014 9.114 9.398 9.108 9.364 451,438 +0.24(+2.65%)
Jan 27, 2014 9.448 9.448 9.101 9.122 985,600 -0.25(-2.62%)
Jan 24, 2014 9.525 9.536 9.355 9.368 524,001 -0.20(-2.08%)
Jan 23, 2014 9.728 9.757 9.537 9.567 617,390 -0.16(-1.65%)
Jan 22, 2014 9.643 9.766 9.613 9.728 403,065 +0.10(+1.01%)
Jan 21, 2014 9.694 9.736 9.482 9.630 668,688 -0.03(-0.26%)
Jan 17, 2014 9.673 9.656 9.656 9.656 816,179 -0.02(-0.22%)
Jan 16, 2014 9.694 9.757 9.647 9.677 1,797,126 +0.00(+0.00%)
Jan 15, 2014 9.592 9.779 9.567 9.677 845,252 +0.08(+0.88%)
Jan 14, 2014 9.533 9.622 9.486 9.592 576,296 +0.11(+1.16%)
Jan 13, 2014 9.457 9.660 9.419 9.482 1,280,303 +0.06(+0.67%)
Jan 10, 2014 9.398 9.508 9.321 9.419 836,131 +0.08(+0.91%)
Jan 09, 2014 9.271 9.419 9.262 9.334 585,495 +0.06(+0.64%)
Jan 08, 2014 9.440 9.508 9.262 9.275 550,421 -0.13(-1.40%)
Jan 07, 2014 9.313 9.431 9.273 9.406 698,073 +0.19(+2.02%)
Jan 06, 2014 9.275 9.418 9.211 9.220 742,291 +0.02(+0.23%)
Jan 03, 2014 9.046 9.262 8.995 9.199 580,595 +0.17(+1.92%)
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.