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 (%)
Jun 29, 2012 4.688 4.825 4.684 4.718 864,460 +0.10(+2.09%)
Jun 28, 2012 4.569 4.621 4.502 4.621 411,060 +0.00(+0.08%)
Jun 27, 2012 4.491 4.692 4.476 4.617 774,946 +0.14(+3.24%)
Jun 26, 2012 4.554 4.576 4.457 4.472 309,183 -0.08(-1.72%)
Jun 25, 2012 4.461 4.569 4.420 4.550 843,575 +0.04(+0.91%)
Jun 22, 2012 4.554 4.554 4.457 4.509 372,429 -0.01(-0.33%)
Jun 21, 2012 4.498 4.547 4.454 4.524 1,360,756 +0.04(+1.00%)
Jun 20, 2012 4.468 4.498 4.409 4.480 629,441 +0.01(+0.17%)
Jun 19, 2012 4.398 4.506 4.368 4.472 1,039,950 +0.07(+1.69%)
Jun 18, 2012 4.361 4.416 4.294 4.398 976,781 +0.00(+0.08%)
Jun 15, 2012 4.405 4.416 4.361 4.394 1,250,772 +0.00(+0.08%)
Jun 14, 2012 4.431 4.450 4.364 4.390 969,416 -0.02(-0.42%)
Jun 13, 2012 4.320 4.454 4.316 4.409 1,356,194 +0.01(+0.17%)
Jun 12, 2012 4.431 4.450 4.353 4.402 882,326 -0.03(-0.59%)
Jun 11, 2012 4.487 4.491 4.387 4.428 2,692,491 -0.03(-0.75%)
Jun 08, 2012 4.487 4.528 4.387 4.461 5,422,182 -0.04(-0.83%)
Jun 07, 2012 4.628 4.710 4.472 4.498 1,115,648 -0.07(-1.47%)
Jun 06, 2012 4.639 4.732 4.565 4.565 922,261 -0.04(-0.81%)
Jun 05, 2012 4.599 4.722 4.565 4.602 1,619,613 -0.01(-0.24%)
Jun 04, 2012 4.632 4.632 4.491 4.613 344,134 -0.01(-0.16%)
Jun 01, 2012 4.784 4.784 4.591 4.621 568,968 -0.17(-3.64%)
May 31, 2012 4.863 4.863 4.784 4.796 442,287 -0.08(-1.68%)
May 30, 2012 4.967 4.967 4.863 4.877 304,954 -0.14(-2.81%)
May 29, 2012 5.019 5.071 4.967 5.019 240,702 +0.04(+0.90%)
May 25, 2012 5.026 5.045 4.903 4.974 597,920 -0.07(-1.40%)
May 24, 2012 4.996 5.115 4.952 5.045 653,051 +0.09(+1.80%)
May 23, 2012 4.959 5.004 4.810 4.955 520,933 -0.06(-1.19%)
May 22, 2012 5.112 5.138 5.008 5.015 387,907 -0.11(-2.10%)
May 21, 2012 5.123 5.181 5.048 5.123 275,209 +0.00(+0.00%)
May 18, 2012 5.249 5.268 5.112 5.123 355,197 -0.14(-2.61%)
May 17, 2012 5.350 5.424 5.231 5.260 497,337 -0.10(-1.94%)
May 16, 2012 5.420 5.561 5.350 5.364 373,115 -0.06(-1.03%)
May 15, 2012 5.468 5.491 5.346 5.420 491,570 -0.09(-1.62%)
May 14, 2012 5.420 5.550 5.409 5.509 482,723 +0.02(+0.41%)
May 11, 2012 5.480 5.585 5.405 5.487 402,317 -0.02(-0.40%)
May 10, 2012 5.335 5.643 5.271 5.509 917,952 +0.22(+4.15%)
May 09, 2012 5.182 5.335 5.164 5.290 348,919 +0.08(+1.57%)
May 08, 2012 5.208 5.252 5.161 5.208 409,888 -0.02(-0.35%)
May 07, 2012 5.102 5.259 5.062 5.227 485,881 +0.09(+1.70%)
May 04, 2012 5.124 5.172 4.978 5.139 539,673 +0.03(+0.50%)
May 03, 2012 5.139 5.256 5.051 5.113 989,371 +0.02(+0.36%)
May 02, 2012 5.241 5.292 5.084 5.095 602,463 -0.03(-0.50%)
May 01, 2012 5.132 5.205 5.084 5.121 802,827 -0.02(-0.43%)
Apr 30, 2012 5.128 5.179 5.018 5.143 915,797 -0.01(-0.28%)
Apr 27, 2012 5.227 5.234 5.139 5.157 357,405 -0.07(-1.33%)
Apr 26, 2012 5.227 5.230 5.161 5.227 366,869 -0.00(-0.07%)
Apr 25, 2012 5.252 5.274 5.183 5.230 367,877 +0.01(+0.28%)
Apr 24, 2012 5.146 5.292 5.143 5.216 357,641 +0.08(+1.56%)
Apr 23, 2012 5.132 5.154 5.110 5.135 573,639 -0.07(-1.33%)
Apr 20, 2012 5.164 5.278 5.135 5.205 290,369 +0.06(+1.13%)
Apr 19, 2012 5.212 5.219 5.128 5.146 295,854 -0.08(-1.47%)
Apr 18, 2012 5.321 5.362 5.172 5.223 420,269 -0.14(-2.52%)
Apr 17, 2012 5.402 5.471 5.289 5.358 363,345 -0.03(-0.47%)
Apr 16, 2012 5.446 5.515 5.337 5.383 267,022 -0.01(-0.27%)
Apr 13, 2012 5.274 5.489 5.132 5.398 873,247 +0.09(+1.72%)
Apr 12, 2012 5.245 5.329 5.110 5.307 586,549 +0.05(+1.04%)
Apr 11, 2012 5.267 5.270 5.216 5.252 292,254 +0.04(+0.70%)
Apr 10, 2012 5.394 5.537 5.164 5.216 873,576 -0.16(-3.05%)
Apr 09, 2012 5.409 5.463 5.358 5.380 493,402 -0.11(-1.93%)
Apr 05, 2012 5.566 5.628 5.486 5.486 456,781 -0.11(-1.96%)
Apr 04, 2012 5.624 5.672 5.511 5.595 480,785 -0.09(-1.54%)
Apr 03, 2012 5.675 5.781 5.643 5.683 590,670 -0.01(-0.26%)
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.