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 (%)
Oct 29, 2010
8.214
8.310
7.924
8.130
4,143,488
-0.20(-2.44%)
Oct 28, 2010
8.483
8.573
8.164
8.334
3,303,333
-0.45(-5.12%)
Oct 27, 2010
8.763
8.847
8.633
8.783
699,354
+0.08(+0.96%)
Oct 25, 2010
8.757
8.830
8.690
8.700
618,759
-0.03(-0.38%)
Oct 22, 2010
8.747
8.813
8.647
8.733
1,021,768
-0.02(-0.23%)
Oct 21, 2010
8.813
8.903
8.703
8.753
578,334
-0.05(-0.57%)
Oct 20, 2010
8.713
8.890
8.713
8.803
779,175
+0.07(+0.80%)
Oct 19, 2010
8.830
8.900
8.680
8.733
673,548
-0.13(-1.47%)
Oct 18, 2010
8.763
8.863
8.670
8.863
885,259
+0.12(+1.33%)
Oct 15, 2010
8.770
8.863
8.623
8.747
1,960,006
-0.18(-2.05%)
Oct 14, 2010
9.020
9.073
8.687
8.930
1,982,809
-0.14(-1.54%)
Oct 13, 2010
9.193
9.193
8.947
9.070
1,213,753
+0.04(+0.48%)
Oct 12, 2010
8.990
9.057
8.867
9.027
1,041,944
+0.05(+0.52%)
Oct 11, 2010
8.970
9.027
8.660
8.980
919,163
+0.06(+0.71%)
Oct 08, 2010
8.917
8.973
8.757
8.917
830,737
-0.09(-1.04%)
Oct 07, 2010
9.100
9.100
8.917
9.010
528,722
+0.02(+0.19%)
Oct 06, 2010
9.063
9.083
8.907
8.993
550,388
-0.04(-0.41%)
Oct 05, 2010
8.913
9.137
8.850
9.030
907,041
+0.23(+2.57%)
Oct 04, 2010
8.813
8.980
8.800
8.803
856,235
-0.06(-0.64%)
Oct 01, 2010
8.860
8.980
8.800
8.860
612,826
+0.06(+0.68%)
Sep 30, 2010
8.763
8.890
8.760
8.800
675,759
+0.09(+1.07%)
Sep 29, 2010
8.667
8.737
8.587
8.707
594,102
+0.04(+0.50%)
Sep 28, 2010
8.610
8.763
8.450
8.663
136,929
+0.14(+1.60%)
Sep 27, 2010
8.557
8.617
8.497
8.527
609,128
-0.04(-0.51%)
Sep 24, 2010
8.460
8.663
8.460
8.570
978,405
+0.20(+2.43%)
Sep 23, 2010
8.503
8.577
8.364
8.367
655,211
-0.23(-2.67%)
Sep 22, 2010
8.710
8.750
8.537
8.597
440,048
-0.12(-1.34%)
Sep 21, 2010
8.783
8.790
8.657
8.713
543,089
-0.07(-0.80%)
Sep 20, 2010
8.553
8.830
8.543
8.783
820,306
+0.21(+2.41%)
Sep 17, 2010
8.577
8.660
8.473
8.577
579,600
-0.08(-0.96%)
Sep 15, 2010
8.757
8.757
8.608
8.660
846,340
-0.06(-0.69%)
Sep 14, 2010
8.640
8.783
8.497
8.720
1,208,966
+0.03(+0.31%)
Sep 13, 2010
8.570
8.747
8.560
8.693
1,107,618
+0.29(+3.49%)
Sep 10, 2010
8.397
8.424
8.307
8.400
1,065,170
+0.05(+0.60%)
Sep 09, 2010
8.264
8.393
8.220
8.350
1,276,044
+0.15(+1.83%)
Sep 08, 2010
8.244
8.347
8.180
8.200
796,035
+0.03(+0.41%)
Sep 07, 2010
8.344
8.364
8.140
8.167
1,421,659
-0.16(-1.92%)
Sep 03, 2010
8.250
8.340
8.227
8.327
1,460,001
+0.16(+2.00%)
Sep 02, 2010
8.147
8.267
8.094
8.164
2,177,753
+0.03(+0.33%)
Sep 01, 2010
7.957
8.154
7.957
8.137
993,296
+0.26(+3.26%)
Aug 31, 2010
7.880
8.144
7.830
7.880
11,446
-0.25(-3.03%)
Aug 30, 2010
8.247
8.247
8.034
8.127
856,706
-0.08(-0.97%)
Aug 27, 2010
8.207
8.247
7.957
8.207
839,876
+0.14(+1.78%)
Aug 26, 2010
8.140
8.320
8.000
8.064
1,025,321
-0.03(-0.33%)
Aug 25, 2010
8.114
8.137
7.964
8.090
1,450,766
-0.11(-1.30%)
Aug 24, 2010
8.227
8.340
8.110
8.197
1,166,089
-0.15(-1.80%)
Aug 23, 2010
8.320
8.417
8.287
8.347
740,761
+0.02(+0.20%)
Aug 20, 2010
8.390
8.447
8.227
8.330
1,184,114
-0.06(-0.75%)
Aug 19, 2010
8.577
8.577
8.384
8.394
953,576
-0.18(-2.14%)
Aug 18, 2010
8.627
8.637
8.497
8.577
1,144,502
+0.01(+0.16%)
Aug 17, 2010
8.523
8.693
8.520
8.563
1,145,186
+0.06(+0.71%)
Aug 16, 2010
8.583
8.693
8.437
8.503
1,517,977
-0.20(-2.26%)
Aug 13, 2010
8.700
8.793
8.587
8.700
901,144
+0.06(+0.69%)
Aug 12, 2010
8.583
8.673
8.527
8.640
765,760
-0.05(-0.58%)
Aug 11, 2010
8.830
8.890
8.663
8.690
731,280
-0.29(-3.23%)
Aug 10, 2010
9.107
9.150
8.963
8.980
540,667
-0.21(-2.28%)
Aug 09, 2010
8.844
9.325
8.844
9.190
1,425,404
+0.39(+4.46%)
Aug 06, 2010
8.798
9.022
8.715
8.798
983,942
-0.13(-1.48%)
Aug 05, 2010
8.860
9.019
8.781
8.930
870,265
+0.13(+1.50%)
Aug 04, 2010
8.758
8.844
8.745
8.798
1,695,545
+0.13(+1.52%)
Aug 03, 2010
8.883
8.890
8.653
8.666
1,494,137
-0.18(-2.01%)
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
.