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 (%)
Apr 30, 2010 10.48 10.49 10.16 10.19 1,092,234 -0.23(-2.18%)
Apr 29, 2010 10.25 10.60 10.25 10.42 1,845,756 +0.19(+1.91%)
Apr 28, 2010 10.32 10.48 10.19 10.22 1,189,991 -0.06(-0.57%)
Apr 27, 2010 10.63 10.70 10.24 10.28 1,100,045 -0.42(-3.91%)
Apr 26, 2010 10.79 10.91 10.68 10.70 703,787 -0.10(-0.90%)
Apr 23, 2010 10.82 10.90 10.74 10.79 981,472 +0.06(+0.54%)
Apr 22, 2010 10.91 10.91 10.68 10.74 739,287 -0.14(-1.31%)
Apr 21, 2010 10.89 11.04 10.74 10.88 1,092,767 -0.00(-0.03%)
Apr 20, 2010 10.79 10.90 10.63 10.88 308 +0.25(+2.38%)
Apr 19, 2010 10.28 10.64 10.13 10.63 1,397,286 +0.25(+2.41%)
Apr 16, 2010 10.81 10.81 10.19 10.38 1,951,067 -0.41(-3.79%)
Apr 15, 2010 10.99 11.04 10.73 10.79 1,181,817 -0.17(-1.54%)
Apr 14, 2010 11.01 11.36 10.74 10.96 2,022,764 +0.12(+1.14%)
Apr 13, 2010 10.39 10.91 10.32 10.83 1,987,976 +0.45(+4.35%)
Apr 12, 2010 10.50 10.50 10.34 10.38 844,774 +0.01(+0.13%)
Apr 09, 2010 10.42 10.47 10.28 10.37 957,606 -0.02(-0.22%)
Apr 08, 2010 10.35 10.45 10.30 10.39 792,947 -0.01(-0.12%)
Apr 07, 2010 10.48 10.64 10.36 10.41 1,173,220 -0.16(-1.51%)
Apr 06, 2010 10.65 10.68 10.39 10.56 1,156,308 +0.19(+1.78%)
Apr 05, 2010 10.38 10.64 10.32 10.38 2,083,745 +0.10(+0.95%)
Apr 01, 2010 10.24 10.28 10.28 10.28 2,395,541 +0.33(+3.33%)
Mar 31, 2010 9.841 10.09 9.841 9.951 657,641 +0.04(+0.36%)
Mar 30, 2010 9.980 10.12 9.909 9.915 1,078,126 +0.01(+0.13%)
Mar 29, 2010 9.915 9.932 9.789 9.902 909,692 +0.08(+0.86%)
Mar 26, 2010 9.847 9.918 9.753 9.818 796,764 +0.01(+0.07%)
Mar 25, 2010 9.779 9.945 9.776 9.811 1,146,181 +0.06(+0.60%)
Mar 24, 2010 9.737 9.834 9.623 9.753 910,835 +0.01(+0.07%)
Mar 23, 2010 9.412 9.766 9.380 9.747 1,499,763 +0.30(+3.20%)
Mar 22, 2010 9.334 9.446 9.182 9.445 982,828 +0.11(+1.18%)
Mar 19, 2010 9.607 9.607 9.328 9.334 1,449,153 -0.24(-2.48%)
Mar 18, 2010 9.721 9.727 9.506 9.571 932,766 -0.11(-1.17%)
Mar 17, 2010 9.565 9.701 9.516 9.685 998,098 +0.19(+2.02%)
Mar 16, 2010 9.578 9.578 9.477 9.493 1,126,705 -0.03(-0.34%)
Mar 15, 2010 9.503 9.558 9.487 9.526 931,793 -0.02(-0.17%)
Mar 12, 2010 9.575 9.636 9.493 9.542 1,295,422 +0.02(+0.24%)
Mar 11, 2010 9.328 9.568 9.240 9.519 1,779,399 +0.17(+1.84%)
Mar 10, 2010 9.231 9.393 9.033 9.347 1,924,733 +0.16(+1.77%)
Mar 09, 2010 8.974 9.205 8.942 9.185 1,946,674 +0.20(+2.28%)
Mar 08, 2010 8.974 9.013 8.890 8.981 1,765,331 -0.02(-0.18%)
Mar 05, 2010 9.007 9.097 8.964 8.997 1,940,173 +0.00(+0.04%)
Mar 04, 2010 9.068 9.088 8.899 8.994 1,261,768 +0.01(+0.11%)
Mar 03, 2010 9.123 9.178 8.945 8.984 1,424,917 -0.14(-1.49%)
Mar 02, 2010 8.977 9.182 8.911 9.120 1,570,267 +0.21(+2.37%)
Mar 01, 2010 8.864 9.042 8.851 8.909 1,284,987 +0.13(+1.48%)
Feb 26, 2010 8.724 8.870 8.601 8.779 1,402,311 +0.12(+1.35%)
Feb 25, 2010 8.578 8.669 8.452 8.663 607,466 -0.01(-0.15%)
Feb 24, 2010 8.500 8.714 8.465 8.676 880,625 +0.24(+2.85%)
Feb 23, 2010 8.695 8.718 8.413 8.435 920,935 -0.27(-3.13%)
Feb 22, 2010 8.708 8.720 8.598 8.708 778,916 +0.04(+0.49%)
Feb 19, 2010 8.426 8.721 8.426 8.666 1,147,259 +0.19(+2.26%)
Feb 18, 2010 8.688 8.688 8.465 8.474 1,860,727 -0.18(-2.06%)
Feb 17, 2010 8.704 8.764 8.589 8.653 1,366,366 +0.04(+0.48%)
Feb 16, 2010 8.507 8.716 8.497 8.612 1,616,098 +0.20(+2.34%)
Feb 12, 2010 8.152 8.415 8.415 8.415 2,189,259 +0.33(+4.04%)
Feb 11, 2010 8.009 8.110 7.942 8.088 1,365,572 +0.06(+0.79%)
Feb 10, 2010 7.984 8.091 7.831 8.025 1,578,372 +0.07(+0.92%)
Feb 09, 2010 8.072 8.129 7.912 7.952 1,933,357 -0.02(-0.20%)
Feb 08, 2010 8.152 8.152 7.945 7.968 874,206 -0.19(-2.37%)
Feb 05, 2010 8.187 8.187 7.930 8.161 2,078,992 -0.04(-0.46%)
Feb 04, 2010 8.564 8.577 8.168 8.199 1,275,571 -0.34(-3.94%)
Feb 03, 2010 8.599 8.691 8.507 8.535 748,484 -0.08(-0.88%)
Feb 02, 2010 8.386 8.621 8.386 8.612 1,032,946 +0.36(+4.34%)
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.