Alliancebernstein Holding LP (NY: AB )

35.31 +0.56 (+1.61%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.440 9.546 9.376 9.457 912,330 -0.08(-0.80%)
Jan 30, 2014 9.287 9.558 9.258 9.533 484,508 +0.28(+2.97%)
Jan 29, 2014 9.321 9.370 9.131 9.258 527,972 -0.11(-1.13%)
Jan 28, 2014 9.114 9.398 9.108 9.364 451,438 +0.24(+2.65%)
Jan 27, 2014 9.448 9.448 9.101 9.122 985,600 -0.25(-2.62%)
Jan 24, 2014 9.525 9.536 9.355 9.368 524,001 -0.20(-2.08%)
Jan 23, 2014 9.728 9.757 9.537 9.567 617,390 -0.16(-1.65%)
Jan 22, 2014 9.643 9.766 9.613 9.728 403,065 +0.10(+1.01%)
Jan 21, 2014 9.694 9.736 9.482 9.630 668,688 -0.03(-0.26%)
Jan 17, 2014 9.673 9.656 9.656 9.656 816,179 -0.02(-0.22%)
Jan 16, 2014 9.694 9.757 9.647 9.677 1,797,126 +0.00(+0.00%)
Jan 15, 2014 9.592 9.779 9.567 9.677 845,252 +0.08(+0.88%)
Jan 14, 2014 9.533 9.622 9.486 9.592 576,296 +0.11(+1.16%)
Jan 13, 2014 9.457 9.660 9.419 9.482 1,280,303 +0.06(+0.67%)
Jan 10, 2014 9.398 9.508 9.321 9.419 836,131 +0.08(+0.91%)
Jan 09, 2014 9.271 9.419 9.262 9.334 585,495 +0.06(+0.64%)
Jan 08, 2014 9.440 9.508 9.262 9.275 550,421 -0.13(-1.40%)
Jan 07, 2014 9.313 9.431 9.273 9.406 698,073 +0.19(+2.02%)
Jan 06, 2014 9.275 9.418 9.211 9.220 742,291 +0.02(+0.23%)
Jan 03, 2014 9.046 9.262 8.995 9.199 580,595 +0.17(+1.92%)
Jan 02, 2014 9.017 9.072 8.881 9.025 688,954 -0.01(-0.09%)
Dec 31, 2013 9.089 9.034 9.034 9.034 551,600 -0.06(-0.65%)
Dec 30, 2013 9.177 9.199 9.029 9.093 879,572 -0.09(-1.01%)
Dec 27, 2013 9.118 9.220 9.072 9.186 1,090,531 +0.09(+1.02%)
Dec 26, 2013 9.072 9.101 9.017 9.093 632,153 +0.05(+0.51%)
Dec 24, 2013 9.127 9.127 8.932 9.046 274,056 -0.06(-0.60%)
Dec 23, 2013 9.101 9.161 9.080 9.101 957,606 +0.00(+0.00%)
Dec 20, 2013 9.076 9.161 8.991 9.101 988,562 +0.03(+0.28%)
Dec 19, 2013 8.978 9.135 8.949 9.076 811,797 +0.02(+0.19%)
Dec 18, 2013 8.966 9.144 8.851 9.059 1,088,774 +0.08(+0.90%)
Dec 17, 2013 9.038 9.050 8.894 8.978 597,786 -0.08(-0.84%)
Dec 16, 2013 9.101 9.211 9.042 9.055 638,451 -0.03(-0.37%)
Dec 13, 2013 9.144 9.241 9.063 9.089 604,636 -0.08(-0.92%)
Dec 12, 2013 9.144 9.313 9.101 9.173 870,907 -0.03(-0.32%)
Dec 11, 2013 9.389 9.453 9.148 9.203 1,202,578 -0.28(-2.95%)
Dec 10, 2013 9.440 9.541 9.419 9.482 953,954 +0.02(+0.22%)
Dec 09, 2013 9.372 9.503 9.313 9.461 1,302,459 +0.08(+0.90%)
Dec 06, 2013 9.372 9.525 9.190 9.376 3,246,238 -0.11(-1.20%)
Dec 05, 2013 9.520 9.668 9.465 9.491 684,353 -0.09(-0.97%)
Dec 04, 2013 9.470 9.643 9.398 9.584 606,006 +0.10(+1.07%)
Dec 03, 2013 9.635 9.635 9.431 9.482 805,277 -0.16(-1.67%)
Dec 02, 2013 9.453 9.647 9.317 9.643 1,397,252 +0.25(+2.66%)
Nov 29, 2013 9.372 9.474 9.355 9.393 732,275 +0.08(+0.91%)
Nov 27, 2013 9.372 9.402 9.296 9.309 689,139 -0.07(-0.72%)
Nov 26, 2013 9.300 9.453 9.300 9.376 779,573 +0.07(+0.73%)
Nov 25, 2013 9.309 9.448 9.254 9.309 1,123,299 +0.07(+0.73%)
Nov 22, 2013 9.169 9.313 9.144 9.241 2,112,684 +0.14(+1.58%)
Nov 21, 2013 9.148 9.199 9.042 9.097 1,179,213 -0.03(-0.32%)
Nov 20, 2013 9.080 9.211 9.059 9.127 499,809 +0.03(+0.33%)
Nov 19, 2013 9.182 9.296 9.067 9.097 538,158 -0.11(-1.20%)
Nov 18, 2013 9.309 9.309 9.063 9.207 1,461,016 -0.01(-0.14%)
Nov 15, 2013 9.144 9.228 9.008 9.220 1,130,370 +0.10(+1.11%)
Nov 14, 2013 9.059 9.249 9.017 9.118 575,329 -0.03(-0.37%)
Nov 12, 2013 9.161 9.292 9.114 9.152 630,896 -0.08(-0.87%)
Nov 11, 2013 9.279 9.398 9.169 9.232 755,187 +0.01(+0.09%)
Nov 08, 2013 9.220 9.421 9.055 9.224 895,567 -0.02(-0.23%)
Nov 07, 2013 9.414 9.508 9.228 9.245 829,465 -0.15(-1.58%)
Nov 06, 2013 9.427 9.567 9.381 9.393 810,507 +0.05(+0.50%)
Nov 05, 2013 9.482 9.525 9.237 9.347 724,238 -0.19(-2.00%)
Nov 04, 2013 9.613 9.631 9.423 9.537 514,101 +0.03(+0.27%)
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.