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

Alliancebernstein Holding LP (NY: AB )

33.23 +0.68 (+2.09%)
Streaming Delayed Price Updated: 2:44 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 (%)
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%)
Oct 01, 2012 5.847 5.896 5.779 5.840 420,296 +0.01(+0.19%)
Sep 28, 2012 5.923 5.980 5.745 5.828 447,495 -0.08(-1.34%)
Sep 27, 2012 5.900 5.961 5.843 5.908 607,190 +0.03(+0.58%)
Sep 26, 2012 5.953 5.971 5.809 5.874 398,991 -0.08(-1.27%)
Sep 25, 2012 6.006 6.048 5.930 5.949 518,669 -0.06(-1.07%)
Sep 24, 2012 5.859 6.021 5.839 6.014 1,046,888 +0.16(+2.65%)
Sep 21, 2012 5.745 5.889 5.704 5.859 799,405 +0.13(+2.24%)
Sep 20, 2012 5.711 5.798 5.654 5.730 1,526,587 -0.16(-2.63%)
Sep 19, 2012 5.900 5.957 5.798 5.885 558,712 +0.00(+0.06%)
Sep 18, 2012 5.877 6.029 5.828 5.881 2,428,715 +0.09(+1.50%)
Sep 17, 2012 5.877 5.889 5.764 5.794 445,406 -0.09(-1.54%)
Sep 14, 2012 5.673 5.913 5.669 5.885 1,561,462 +0.25(+4.43%)
Sep 13, 2012 5.567 5.635 5.492 5.635 1,245,888 +0.06(+1.02%)
Sep 12, 2012 5.651 5.745 5.567 5.579 1,382,210 +0.03(+0.48%)
Sep 11, 2012 5.427 5.590 5.417 5.552 493,984 +0.12(+2.30%)
Sep 10, 2012 5.435 5.461 5.393 5.427 784,916 +0.00(+0.07%)
Sep 07, 2012 5.431 5.480 5.373 5.424 432,046 -0.02(-0.35%)
Sep 06, 2012 5.420 5.516 5.408 5.443 1,155,807 +0.05(+0.91%)
Sep 05, 2012 5.374 5.526 5.374 5.393 828,346 +0.01(+0.14%)
Sep 04, 2012 5.424 5.458 5.322 5.386 659,683 -0.03(-0.56%)
Aug 31, 2012 5.564 5.573 5.397 5.416 757,887 -0.13(-2.32%)
Aug 30, 2012 5.458 5.594 5.382 5.545 2,154,906 +0.11(+2.02%)
Aug 29, 2012 5.386 5.458 5.367 5.435 1,778,449 +0.23(+4.43%)
Aug 27, 2012 5.163 5.227 5.155 5.204 1,692,895 +0.06(+1.25%)
Aug 24, 2012 5.034 5.170 4.999 5.140 1,411,933 +0.11(+2.10%)
Aug 23, 2012 5.200 5.200 4.996 5.034 2,158,531 +0.19(+3.90%)
Aug 22, 2012 4.879 4.902 4.826 4.845 797,927 -0.05(-1.00%)
Aug 21, 2012 4.875 4.962 4.845 4.894 1,661,743 +0.02(+0.39%)
Aug 20, 2012 4.853 4.898 4.815 4.875 825,163 +0.01(+0.23%)
Aug 17, 2012 4.868 4.890 4.841 4.864 795,685 -0.00(-0.08%)
Aug 16, 2012 4.849 4.909 4.807 4.868 1,451,413 +0.03(+0.55%)
Aug 15, 2012 4.811 4.901 4.766 4.841 347,534 +0.02(+0.47%)
Aug 14, 2012 4.898 4.917 4.792 4.818 1,007,826 -0.07(-1.47%)
Aug 13, 2012 4.924 4.943 4.811 4.890 566,274 -0.03(-0.54%)
Aug 10, 2012 4.860 5.072 4.784 4.917 1,293,853 +0.30(+6.38%)
Aug 09, 2012 4.542 4.731 4.516 4.622 434,532 +0.05(+1.16%)
Aug 08, 2012 4.654 4.740 4.547 4.569 442,443 -0.11(-2.38%)
Aug 07, 2012 4.684 4.791 4.606 4.680 695,673 -0.01(-0.16%)
Aug 06, 2012 4.580 4.777 4.561 4.688 517,143 +0.12(+2.52%)
Aug 03, 2012 4.584 4.870 4.535 4.573 882,558 -0.06(-1.20%)
Aug 02, 2012 4.480 4.721 4.387 4.628 911,649 +0.12(+2.72%)
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.