Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliancebernstein Holding LP (NY: AB )

33.15 +0.60 (+1.83%)
Streaming Delayed Price Updated: 12:07 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 (%)
Dec 31, 2012 6.717 6.829 6.653 6.736 550,813 -0.02(-0.29%)
Dec 28, 2012 6.508 6.794 6.458 6.756 994,387 +0.20(+3.13%)
Dec 27, 2012 6.520 6.628 6.501 6.551 446,419 +0.02(+0.36%)
Dec 26, 2012 6.563 6.616 6.485 6.528 486,361 -0.05(-0.76%)
Dec 24, 2012 6.447 6.702 6.379 6.578 920,864 +0.11(+1.73%)
Dec 21, 2012 6.485 6.574 6.385 6.466 1,130,813 -0.10(-1.47%)
Dec 20, 2012 6.532 6.659 6.505 6.563 867,804 +0.05(+0.71%)
Dec 19, 2012 6.586 6.640 6.508 6.516 705,059 -0.11(-1.63%)
Dec 18, 2012 6.412 6.632 6.396 6.624 1,328,664 +0.21(+3.25%)
Dec 17, 2012 6.481 6.555 6.377 6.416 1,327,179 -0.08(-1.19%)
Dec 14, 2012 6.648 6.648 6.465 6.493 1,037,095 -0.08(-1.18%)
Dec 13, 2012 6.532 6.609 6.450 6.570 1,227,774 +0.01(+0.18%)
Dec 12, 2012 6.659 6.659 6.443 6.559 1,754,165 +0.08(+1.19%)
Dec 11, 2012 6.485 6.547 6.427 6.481 971,178 -0.00(-0.06%)
Dec 10, 2012 6.485 6.551 6.385 6.485 1,216,606 -0.02(-0.36%)
Dec 07, 2012 6.559 6.632 6.404 6.508 852,310 -0.06(-0.94%)
Dec 06, 2012 6.667 6.671 6.412 6.570 1,766,064 -0.10(-1.45%)
Dec 05, 2012 6.829 6.833 6.640 6.667 2,213,944 -0.20(-2.87%)
Dec 04, 2012 6.895 6.953 6.818 6.864 243,391 +0.07(+1.02%)
Nov 30, 2012 6.930 6.957 6.764 6.794 625,475 -0.14(-2.01%)
Nov 29, 2012 6.968 6.995 6.907 6.934 679,938 -0.01(-0.11%)
Nov 28, 2012 6.930 6.995 6.887 6.941 764,064 -0.05(-0.66%)
Nov 27, 2012 6.968 7.028 6.930 6.988 1,243,492 -0.02(-0.33%)
Nov 26, 2012 6.995 7.053 6.941 7.011 2,113,255 -0.04(-0.55%)
Nov 23, 2012 6.957 7.069 6.910 7.050 574,586 +0.10(+1.39%)
Nov 21, 2012 6.679 6.953 6.605 6.953 2,480,172 +0.35(+5.33%)
Nov 20, 2012 6.416 6.682 6.350 6.601 681,133 +0.17(+2.71%)
Nov 19, 2012 6.188 6.474 6.184 6.427 685,288 +0.26(+4.13%)
Nov 16, 2012 6.145 6.180 6.060 6.172 539,061 +0.04(+0.69%)
Nov 15, 2012 6.335 6.420 6.087 6.130 998,217 -0.25(-3.88%)
Nov 14, 2012 6.389 6.485 6.246 6.377 1,010,848 -0.04(-0.60%)
Nov 13, 2012 6.369 6.524 6.284 6.416 1,297,411 +0.07(+1.03%)
Nov 12, 2012 6.211 6.365 6.137 6.350 1,421,992 +0.14(+2.30%)
Nov 09, 2012 6.168 6.246 6.141 6.207 550,707 +0.01(+0.19%)
Nov 08, 2012 6.273 6.377 6.184 6.195 1,109,933 -0.09(-1.41%)
Nov 07, 2012 6.362 6.387 6.261 6.284 482,436 -0.15(-2.40%)
Nov 06, 2012 6.396 6.447 6.369 6.439 1,097,534 +0.04(+0.60%)
Nov 05, 2012 6.389 6.443 6.319 6.400 487,929 +0.00(+0.06%)
Nov 02, 2012 6.389 6.524 6.354 6.396 721,476 +0.04(+0.61%)
Nov 01, 2012 6.365 6.489 6.296 6.358 754,116 -0.00(-0.06%)
Oct 31, 2012 6.403 6.536 6.343 6.362 1,054,048 +0.02(+0.30%)
Oct 26, 2012 6.399 6.343 6.343 6.343 1,035,651 +0.03(+0.48%)
Oct 25, 2012 6.479 6.683 6.267 6.312 2,105,251 +0.42(+7.19%)
Oct 24, 2012 5.972 6.044 5.889 5.889 622,855 -0.06(-0.95%)
Oct 23, 2012 6.040 6.051 5.904 5.946 375,637 -0.24(-3.85%)
Oct 19, 2012 6.267 6.267 6.120 6.184 892,537 -0.09(-1.51%)
Oct 18, 2012 6.275 6.316 6.263 6.278 432,210 +0.02(+0.36%)
Oct 17, 2012 6.184 6.290 6.157 6.256 578,156 +0.08(+1.22%)
Oct 16, 2012 6.044 6.180 6.044 6.180 652,241 +0.14(+2.25%)
Oct 15, 2012 6.040 6.089 6.002 6.044 723,977 +0.00(+0.06%)
Oct 12, 2012 6.014 6.048 5.949 6.040 549,289 +0.02(+0.38%)
Oct 11, 2012 5.889 6.040 5.885 6.017 619,698 +0.12(+1.99%)
Oct 10, 2012 5.923 5.951 5.881 5.900 491,039 -0.01(-0.13%)
Oct 09, 2012 5.893 5.952 5.857 5.908 481,616 +0.02(+0.39%)
Oct 08, 2012 5.862 5.912 5.812 5.885 427,200 -0.00(-0.06%)
Oct 05, 2012 5.790 5.912 5.760 5.889 551,629 +0.11(+1.90%)
Oct 04, 2012 5.893 5.923 5.756 5.779 583,962 -0.11(-1.86%)
Oct 03, 2012 5.828 5.900 5.772 5.889 895,221 +0.06(+1.04%)
Oct 02, 2012 5.862 5.912 5.715 5.828 613,279 -0.01(-0.19%)
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.