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

Alliancebernstein Holding LP (NY: AB )

38.69 +0.28 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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, 2013 7.736 7.777 7.664 7.705 1,018,260 -0.05(-0.68%)
Jan 30, 2013 7.736 7.796 7.724 7.758 751,222 +0.01(+0.15%)
Jan 29, 2013 7.698 7.777 7.599 7.747 579,574 +0.05(+0.69%)
Jan 28, 2013 7.868 7.876 7.668 7.694 870,861 -0.11(-1.45%)
Jan 25, 2013 7.773 7.876 7.756 7.808 783,760 +0.05(+0.63%)
Jan 24, 2013 7.751 7.823 7.683 7.758 820,258 -0.00(-0.05%)
Jan 23, 2013 7.796 7.842 7.713 7.762 572,871 -0.01(-0.10%)
Jan 22, 2013 7.622 7.842 7.573 7.770 881,636 +0.19(+2.45%)
Jan 18, 2013 7.569 7.584 7.546 7.584 836,640 +0.01(+0.15%)
Jan 17, 2013 7.554 7.603 7.539 7.573 1,167,478 +0.03(+0.45%)
Jan 16, 2013 7.509 7.596 7.436 7.539 767,520 +0.01(+0.10%)
Jan 15, 2013 7.554 7.554 7.471 7.531 1,020,702 -0.03(-0.45%)
Jan 14, 2013 7.554 7.618 7.509 7.565 1,003,876 +0.00(+0.05%)
Jan 11, 2013 7.459 7.628 7.418 7.562 1,580,705 +0.16(+2.15%)
Jan 10, 2013 7.357 7.505 7.350 7.403 891,022 +0.08(+1.03%)
Jan 09, 2013 7.236 7.378 7.229 7.327 1,417,013 +0.09(+1.26%)
Jan 08, 2013 7.266 7.285 7.172 7.236 873,643 -0.03(-0.42%)
Jan 07, 2013 7.096 7.334 7.047 7.266 2,061,861 +0.20(+2.78%)
Jan 04, 2013 6.873 7.111 6.856 7.070 3,249,434 +0.26(+3.84%)
Jan 03, 2013 6.839 6.922 6.774 6.808 674,375 +0.00(+0.00%)
Jan 02, 2013 6.748 6.820 6.596 6.808 1,097,118 +0.21(+3.21%)
Dec 31, 2012 6.578 6.687 6.514 6.596 562,505 -0.02(-0.29%)
Dec 28, 2012 6.373 6.653 6.324 6.615 1,015,494 +0.20(+3.13%)
Dec 27, 2012 6.385 6.490 6.366 6.415 455,895 +0.02(+0.36%)
Dec 26, 2012 6.426 6.478 6.350 6.392 496,685 -0.05(-0.76%)
Dec 24, 2012 6.313 6.562 6.246 6.441 940,410 +0.11(+1.73%)
Dec 21, 2012 6.350 6.438 6.252 6.332 1,154,816 -0.09(-1.47%)
Dec 20, 2012 6.396 6.521 6.369 6.426 886,224 +0.05(+0.71%)
Dec 19, 2012 6.449 6.502 6.373 6.381 720,024 -0.11(-1.63%)
Dec 18, 2012 6.279 6.494 6.263 6.487 1,356,866 +0.20(+3.25%)
Dec 17, 2012 6.347 6.419 6.245 6.282 1,355,349 -0.08(-1.19%)
Dec 14, 2012 6.509 6.509 6.331 6.358 1,059,108 -0.08(-1.18%)
Dec 13, 2012 6.396 6.472 6.316 6.434 1,253,834 +0.01(+0.18%)
Dec 12, 2012 6.521 6.521 6.309 6.422 1,791,398 +0.08(+1.19%)
Dec 11, 2012 6.350 6.411 6.294 6.347 991,792 -0.00(-0.06%)
Dec 10, 2012 6.350 6.415 6.252 6.350 1,242,430 -0.02(-0.36%)
Dec 07, 2012 6.422 6.494 6.271 6.373 870,401 -0.06(-0.94%)
Dec 06, 2012 6.528 6.532 6.279 6.434 1,803,550 -0.09(-1.45%)
Dec 05, 2012 6.687 6.691 6.502 6.528 2,260,936 -0.19(-2.87%)
Dec 04, 2012 6.752 6.808 6.676 6.721 248,557 +0.07(+1.02%)
Nov 30, 2012 6.786 6.812 6.623 6.653 638,752 -0.14(-2.01%)
Nov 29, 2012 6.824 6.850 6.763 6.789 694,370 -0.01(-0.11%)
Nov 28, 2012 6.786 6.850 6.744 6.797 780,282 -0.05(-0.66%)
Nov 27, 2012 6.824 6.882 6.786 6.842 1,269,886 -0.02(-0.33%)
Nov 26, 2012 6.850 6.907 6.797 6.865 2,158,110 -0.04(-0.55%)
Nov 23, 2012 6.812 6.922 6.767 6.903 586,782 +0.09(+1.39%)
Nov 21, 2012 6.540 6.808 6.468 6.808 2,532,815 +0.34(+5.33%)
Nov 20, 2012 6.282 6.543 6.218 6.464 695,591 +0.17(+2.71%)
Nov 19, 2012 6.059 6.339 6.055 6.294 699,834 +0.25(+4.13%)
Nov 16, 2012 6.017 6.051 5.934 6.044 550,503 +0.04(+0.69%)
Nov 15, 2012 6.203 6.286 5.961 6.002 1,019,404 -0.24(-3.88%)
Nov 14, 2012 6.256 6.350 6.116 6.245 1,032,304 -0.04(-0.60%)
Nov 13, 2012 6.237 6.388 6.154 6.282 1,324,949 +0.06(+1.03%)
Nov 12, 2012 6.082 6.233 6.010 6.218 1,452,174 +0.14(+2.30%)
Nov 09, 2012 6.040 6.116 6.014 6.078 562,396 +0.01(+0.19%)
Nov 08, 2012 6.142 6.245 6.055 6.067 1,133,492 -0.09(-1.41%)
Nov 07, 2012 6.229 6.254 6.131 6.154 492,676 -0.15(-2.40%)
Nov 06, 2012 6.263 6.313 6.237 6.305 1,120,830 +0.04(+0.60%)
Nov 05, 2012 6.256 6.309 6.188 6.267 498,286 +0.00(+0.06%)
Nov 02, 2012 6.256 6.388 6.222 6.263 736,790 +0.04(+0.61%)
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.