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 (%)
May 24, 2011 7.359 7.442 7.227 7.241 1,848,436 -0.11(-1.56%)
May 23, 2011 7.429 7.453 7.338 7.356 1,507,775 -0.13(-1.72%)
May 20, 2011 7.484 7.554 7.467 7.484 662,854 +0.00(+0.00%)
May 19, 2011 7.443 7.575 7.439 7.484 630,704 +0.06(+0.75%)
May 18, 2011 7.439 7.463 7.397 7.429 1,376,048 -0.02(-0.28%)
May 17, 2011 7.470 7.554 7.390 7.450 1,205,261 -0.10(-1.29%)
May 16, 2011 7.526 7.571 7.474 7.547 1,250,630 -0.03(-0.46%)
May 13, 2011 7.672 7.721 7.547 7.582 1,029,880 -0.06(-0.77%)
May 12, 2011 7.529 7.648 7.370 7.641 1,974,997 +0.08(+1.06%)
May 11, 2011 7.641 7.738 7.533 7.561 1,071,455 -0.16(-2.03%)
May 10, 2011 7.676 7.744 7.646 7.717 913,437 +0.08(+1.03%)
May 09, 2011 7.608 7.642 7.516 7.639 924,042 +0.05(+0.63%)
May 06, 2011 7.560 7.639 7.526 7.591 1,176,432 +0.15(+2.06%)
May 05, 2011 7.431 7.533 7.342 7.437 1,301,995 -0.03(-0.37%)
May 04, 2011 7.308 7.468 7.236 7.465 1,225,792 +0.19(+2.63%)
May 03, 2011 7.448 7.448 7.199 7.274 2,495,877 -0.20(-2.65%)
May 02, 2011 7.454 7.495 7.444 7.472 1,772,024 -0.10(-1.35%)
Apr 29, 2011 7.547 7.591 7.472 7.574 1,319,497 +0.04(+0.54%)
Apr 28, 2011 7.570 7.581 7.512 7.533 500,662 -0.02(-0.32%)
Apr 27, 2011 7.543 7.567 7.472 7.557 600,888 +0.03(+0.45%)
Apr 26, 2011 7.376 7.546 7.370 7.523 939,031 +0.16(+2.13%)
Apr 25, 2011 7.366 7.403 7.315 7.366 606,290 -0.01(-0.14%)
Apr 21, 2011 7.376 7.420 7.325 7.376 690,760 +0.04(+0.56%)
Apr 20, 2011 7.373 7.376 7.226 7.335 1,117,355 +0.05(+0.75%)
Apr 19, 2011 7.407 7.407 7.240 7.280 767,877 -0.07(-0.97%)
Apr 18, 2011 7.383 7.383 7.263 7.352 1,296,907 -0.12(-1.55%)
Apr 15, 2011 7.465 7.574 7.366 7.468 905,784 +0.06(+0.83%)
Apr 14, 2011 7.229 7.441 7.202 7.407 1,334,428 +0.01(+0.14%)
Apr 13, 2011 7.431 7.475 7.359 7.396 1,245,759 +0.01(+0.14%)
Apr 12, 2011 7.427 7.437 7.301 7.386 2,914,086 -0.10(-1.28%)
Apr 11, 2011 7.646 7.690 7.451 7.482 1,414,122 -0.18(-2.36%)
Apr 08, 2011 7.704 7.762 7.628 7.663 656,377 -0.02(-0.31%)
Apr 07, 2011 7.714 7.744 7.652 7.686 686,999 -0.03(-0.40%)
Apr 06, 2011 7.707 7.731 7.618 7.717 1,481,952 +0.10(+1.25%)
Apr 05, 2011 7.656 7.659 7.588 7.622 873,471 -0.03(-0.40%)
Apr 04, 2011 7.591 7.710 7.584 7.652 2,863,518 +0.08(+1.08%)
Apr 01, 2011 7.506 7.608 7.475 7.570 764,715 +0.13(+1.79%)
Mar 31, 2011 7.472 7.472 7.420 7.437 673,686 -0.03(-0.41%)
Mar 30, 2011 7.475 7.502 7.414 7.468 1,527,856 +0.05(+0.64%)
Mar 29, 2011 7.410 7.434 7.379 7.420 880,479 +0.03(+0.42%)
Mar 28, 2011 7.359 7.414 7.332 7.390 851,590 +0.03(+0.42%)
Mar 25, 2011 7.373 7.376 7.287 7.359 1,833,305 +0.05(+0.75%)
Mar 24, 2011 7.396 7.403 7.243 7.304 982,585 -0.04(-0.56%)
Mar 23, 2011 7.376 7.410 7.274 7.345 790,517 -0.05(-0.74%)
Mar 22, 2011 7.417 7.458 7.366 7.400 1,848,269 -0.01(-0.18%)
Mar 21, 2011 7.410 7.434 7.342 7.414 1,327,572 +0.05(+0.74%)
Mar 18, 2011 7.274 7.386 7.236 7.359 1,692,356 +0.21(+2.91%)
Mar 17, 2011 7.222 7.274 7.127 7.151 1,611,586 +0.02(+0.34%)
Mar 16, 2011 7.168 7.229 7.069 7.127 2,544,826 -0.06(-0.85%)
Mar 15, 2011 7.335 7.233 7.171 7.188 1,598,335 -0.15(-2.00%)
Mar 14, 2011 7.434 7.451 7.278 7.335 1,262,525 -0.11(-1.47%)
Mar 11, 2011 7.533 7.611 7.437 7.444 1,317,665 -0.13(-1.76%)
Mar 10, 2011 7.686 7.727 7.533 7.577 2,327,844 -0.17(-2.20%)
Mar 09, 2011 7.796 7.830 7.710 7.748 1,411,628 -0.07(-0.87%)
Mar 08, 2011 7.847 7.922 7.782 7.816 992,234 -0.04(-0.56%)
Mar 07, 2011 8.028 8.082 7.833 7.860 1,411,004 -0.15(-1.92%)
Mar 04, 2011 7.973 8.021 7.830 8.014 2,014,015 +0.07(+0.86%)
Mar 03, 2011 7.758 8.017 7.748 7.946 1,541,872 +0.26(+3.37%)
Mar 02, 2011 7.673 7.782 7.659 7.686 1,436,619 +0.03(+0.36%)
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.