Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2013
9.241
9.491
9.186
9.406
900,892
+0.15(+1.60%)
Oct 30, 2013
9.324
9.381
9.154
9.258
833,205
-0.05(-0.54%)
Oct 29, 2013
9.416
9.561
9.308
9.308
1,496,965
+0.05(+0.49%)
Oct 28, 2013
9.062
9.462
9.004
9.262
2,070,092
+0.21(+2.30%)
Oct 25, 2013
8.838
9.166
8.829
9.054
883,858
+0.26(+2.98%)
Oct 24, 2013
8.917
8.946
8.526
8.792
1,451,671
-0.01(-0.09%)
Oct 23, 2013
8.938
8.983
8.732
8.801
1,225,285
-0.15(-1.63%)
Oct 22, 2013
9.008
9.099
8.925
8.946
792,693
+0.01(+0.09%)
Oct 21, 2013
8.959
8.971
8.846
8.938
648,105
+0.04(+0.42%)
Oct 18, 2013
8.963
8.979
8.821
8.900
746,613
+0.02(+0.23%)
Oct 17, 2013
8.605
8.913
8.605
8.880
1,728,795
+0.26(+3.04%)
Oct 16, 2013
8.476
8.684
8.318
8.618
901,278
+0.22(+2.62%)
Oct 15, 2013
8.493
8.642
8.352
8.397
360,051
-0.10(-1.13%)
Oct 14, 2013
8.397
8.493
8.372
8.493
1,316,589
+0.02(+0.25%)
Oct 11, 2013
8.335
8.472
8.310
8.472
1,537,428
+0.14(+1.65%)
Oct 10, 2013
8.410
8.410
8.256
8.335
1,193,879
+0.10(+1.26%)
Oct 09, 2013
8.194
8.310
8.106
8.231
998,103
+0.12(+1.54%)
Oct 08, 2013
8.343
8.385
8.106
8.106
652,690
-0.20(-2.40%)
Oct 07, 2013
8.277
8.343
8.231
8.306
711,805
+0.02(+0.30%)
Oct 04, 2013
8.260
8.414
8.260
8.281
422,257
+0.03(+0.40%)
Oct 03, 2013
8.189
8.268
8.106
8.248
977,613
+0.10(+1.28%)
Oct 02, 2013
8.115
8.189
8.108
8.144
367,289
-0.01(-0.10%)
Oct 01, 2013
8.289
8.343
8.148
8.152
676,906
-0.08(-0.96%)
Sep 27, 2013
8.281
8.327
8.119
8.231
834,446
-0.07(-0.90%)
Sep 26, 2013
8.206
8.343
8.173
8.306
510,434
+0.15(+1.78%)
Sep 25, 2013
8.293
8.314
8.152
8.160
756,726
-0.10(-1.26%)
Sep 24, 2013
8.472
8.479
8.202
8.264
944,037
-0.22(-2.60%)
Sep 23, 2013
8.709
8.913
8.472
8.485
616,342
-0.22(-2.58%)
Sep 20, 2013
9.100
9.166
8.676
8.709
604,317
-0.42(-4.56%)
Sep 19, 2013
9.112
9.220
9.021
9.125
1,256,923
+0.18(+2.00%)
Sep 18, 2013
8.618
8.954
8.526
8.946
1,426,161
+0.33(+3.81%)
Sep 17, 2013
8.443
8.655
8.414
8.618
588,554
+0.21(+2.52%)
Sep 16, 2013
8.543
8.626
8.364
8.406
939,909
+0.04(+0.50%)
Sep 13, 2013
8.323
8.385
8.231
8.364
877,146
+0.07(+0.85%)
Sep 12, 2013
8.393
8.439
8.273
8.293
446,611
-0.10(-1.19%)
Sep 11, 2013
8.406
8.493
8.298
8.393
501,519
-0.00(-0.05%)
Sep 10, 2013
8.555
8.597
8.389
8.397
638,307
-0.08(-0.98%)
Sep 09, 2013
8.381
8.559
8.377
8.480
774,868
+0.16(+1.95%)
Sep 06, 2013
8.393
8.468
8.256
8.318
730,272
+0.02(+0.25%)
Sep 05, 2013
8.343
8.418
8.244
8.298
651,018
+0.02(+0.25%)
Sep 04, 2013
8.260
8.335
8.202
8.277
713,835
+0.13(+1.58%)
Sep 03, 2013
8.169
8.268
8.106
8.148
399,297
+0.11(+1.40%)
Aug 30, 2013
8.277
8.277
8.002
8.036
414,471
-0.16(-1.93%)
Aug 29, 2013
8.115
8.268
8.065
8.194
948,554
+0.14(+1.70%)
Aug 28, 2013
8.056
8.291
8.032
8.056
436,474
+0.04(+0.47%)
Aug 27, 2013
8.156
8.231
8.011
8.019
1,106,152
-0.17(-2.08%)
Aug 26, 2013
8.231
8.310
8.160
8.189
419,106
+0.03(+0.41%)
Aug 23, 2013
8.106
8.231
8.086
8.156
1,135,860
+0.07(+0.93%)
Aug 22, 2013
8.052
8.210
8.023
8.081
723,166
+0.03(+0.36%)
Aug 21, 2013
8.231
8.318
8.019
8.052
726,813
-0.19(-2.27%)
Aug 20, 2013
8.244
8.522
8.227
8.239
619,794
+0.01(+0.10%)
Aug 19, 2013
8.372
8.397
8.206
8.231
1,013,595
-0.14(-1.69%)
Aug 16, 2013
8.314
8.431
8.256
8.372
744,655
+0.04(+0.45%)
Aug 15, 2013
8.472
8.480
8.210
8.335
932,738
-0.18(-2.15%)
Aug 14, 2013
8.618
8.730
8.514
8.518
504,016
-0.06(-0.73%)
Aug 13, 2013
8.880
8.913
8.522
8.580
837,895
-0.15(-1.76%)
Aug 12, 2013
9.067
9.162
8.638
8.734
696,242
-0.38(-4.20%)
Aug 09, 2013
9.208
9.229
8.850
9.117
581,659
-0.14(-1.48%)
Aug 08, 2013
9.499
9.499
9.148
9.254
341,940
-0.11(-1.15%)
Aug 07, 2013
9.313
9.376
9.072
9.362
491,139
+0.07(+0.75%)
Aug 06, 2013
9.492
9.492
9.239
9.292
336,364
-0.15(-1.56%)
Aug 05, 2013
9.292
9.480
9.207
9.439
612,990
+0.07(+0.70%)
Aug 02, 2013
9.374
9.374
9.240
9.374
627,548
+0.04(+0.48%)
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
.