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
)
32.58
-0.43 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
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
.