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

Alliancebernstein Holding LP (NY: AB )

34.95 -0.20 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2016 11.26 11.41 11.08 11.28 549,122 -0.03(-0.25%)
Apr 28, 2016 11.61 11.63 11.24 11.31 561,444 -0.44(-3.76%)
Apr 27, 2016 11.66 11.80 11.53 11.75 368,933 +0.09(+0.78%)
Apr 26, 2016 11.77 11.84 11.63 11.66 302,892 -0.06(-0.49%)
Apr 25, 2016 11.61 11.73 11.60 11.72 342,814 +0.03(+0.29%)
Apr 22, 2016 11.58 11.73 11.55 11.69 337,726 +0.10(+0.87%)
Apr 21, 2016 11.78 11.84 11.58 11.59 338,078 -0.14(-1.23%)
Apr 20, 2016 11.55 11.83 11.50 11.73 400,682 +0.18(+1.54%)
Apr 19, 2016 11.28 11.59 11.24 11.55 519,518 +0.30(+2.65%)
Apr 18, 2016 11.30 11.51 11.23 11.25 737,781 -0.12(-1.06%)
Apr 15, 2016 11.41 11.49 11.33 11.37 306,446 -0.02(-0.21%)
Apr 14, 2016 11.44 11.53 11.36 11.40 454,374 -0.03(-0.29%)
Apr 13, 2016 11.46 11.59 11.42 11.43 525,373 +0.06(+0.51%)
Apr 12, 2016 11.47 11.50 11.30 11.37 723,162 -0.07(-0.59%)
Apr 11, 2016 11.44 11.63 11.34 11.44 365,294 +0.12(+1.10%)
Apr 08, 2016 11.36 11.61 11.22 11.32 352,146 +0.10(+0.86%)
Apr 07, 2016 11.46 11.49 11.10 11.22 650,116 -0.31(-2.71%)
Apr 06, 2016 11.55 11.66 11.43 11.53 502,715 +0.00(+0.00%)
Apr 05, 2016 11.53 11.62 11.33 11.53 439,007 -0.06(-0.50%)
Apr 04, 2016 11.72 11.77 11.53 11.59 656,843 -0.12(-1.07%)
Apr 01, 2016 11.16 11.71 11.05 11.71 674,590 +0.46(+4.10%)
Mar 31, 2016 10.77 11.44 10.77 11.25 733,320 +0.48(+4.46%)
Mar 30, 2016 10.97 11.04 10.63 10.77 1,033,210 -0.13(-1.19%)
Mar 29, 2016 10.81 10.97 10.58 10.90 428,345 +0.08(+0.75%)
Mar 28, 2016 10.72 10.92 10.62 10.82 375,720 +0.12(+1.17%)
Mar 24, 2016 10.61 10.70 10.70 10.70 441,593 +0.01(+0.09%)
Mar 23, 2016 10.83 10.95 10.66 10.69 597,966 -0.23(-2.11%)
Mar 22, 2016 10.95 10.98 10.61 10.92 364,080 -0.07(-0.61%)
Mar 21, 2016 11.21 11.28 10.98 10.98 503,096 -0.24(-2.14%)
Mar 18, 2016 11.18 11.40 11.10 11.22 431,412 +0.13(+1.17%)
Mar 17, 2016 10.78 11.19 10.76 11.10 792,126 +0.27(+2.53%)
Mar 16, 2016 10.37 10.89 10.34 10.82 446,777 +0.37(+3.59%)
Mar 15, 2016 10.73 10.78 10.41 10.45 854,138 -0.20(-1.89%)
Mar 14, 2016 10.58 10.88 10.57 10.65 446,746 -0.04(-0.40%)
Mar 11, 2016 10.73 10.82 10.60 10.69 669,544 +0.12(+1.18%)
Mar 10, 2016 10.73 10.84 10.47 10.57 895,870 -0.02(-0.18%)
Mar 09, 2016 10.44 10.59 10.38 10.59 401,419 +0.19(+1.80%)
Mar 08, 2016 10.34 10.52 10.30 10.40 465,896 -0.03(-0.32%)
Mar 07, 2016 10.29 10.58 10.29 10.43 797,241 +0.08(+0.74%)
Mar 04, 2016 10.22 10.54 10.22 10.36 587,011 +0.14(+1.36%)
Mar 03, 2016 9.894 10.35 9.846 10.22 793,388 +0.32(+3.20%)
Mar 02, 2016 9.654 9.956 9.654 9.899 547,384 +0.21(+2.18%)
Mar 01, 2016 9.601 9.813 9.601 9.688 935,518 +0.19(+1.97%)
Feb 29, 2016 9.366 9.637 9.246 9.500 412,405 +0.12(+1.33%)
Feb 26, 2016 9.318 9.438 9.255 9.376 401,011 +0.16(+1.72%)
Feb 25, 2016 9.126 9.366 9.101 9.217 532,441 +0.13(+1.43%)
Feb 24, 2016 8.814 9.183 8.694 9.087 459,223 +0.14(+1.56%)
Feb 23, 2016 9.015 9.115 8.804 8.948 458,595 -0.11(-1.17%)
Feb 22, 2016 9.111 9.113 8.937 9.054 307,410 +0.07(+0.80%)
Feb 19, 2016 9.121 9.145 8.924 8.982 536,195 -0.16(-1.73%)
Feb 18, 2016 9.001 9.155 8.948 9.140 959,163 +0.25(+2.86%)
Feb 17, 2016 8.792 9.017 8.759 8.886 854,639 +0.23(+2.70%)
Feb 16, 2016 8.245 8.731 8.174 8.652 1,223,196 +0.56(+6.87%)
Feb 12, 2016 7.978 8.095 8.095 8.095 1,486,529 +0.18(+2.30%)
Feb 11, 2016 7.557 8.044 7.557 7.913 561,218 -0.17(-2.08%)
Feb 10, 2016 8.142 8.222 8.020 8.081 428,268 +0.00(+0.06%)
Feb 09, 2016 7.721 8.133 7.716 8.077 637,353 +0.22(+2.80%)
Feb 08, 2016 8.287 8.310 7.745 7.857 652,460 -0.58(-6.93%)
Feb 05, 2016 8.437 8.605 8.381 8.441 411,584 -0.01(-0.11%)
Feb 04, 2016 8.432 8.568 8.381 8.451 584,363 -0.02(-0.22%)
Feb 03, 2016 8.488 8.704 8.324 8.469 427,593 +0.07(+0.78%)
Feb 02, 2016 8.675 8.699 8.371 8.404 500,829 -0.40(-4.52%)
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.