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

Alliancebernstein Holding LP (NY: AB )

33.56 -0.15 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2012 5.221 5.280 5.198 5.224 529,695 +0.00(+0.07%)
Feb 28, 2012 5.221 5.269 5.165 5.221 722,518 -0.00(-0.07%)
Feb 27, 2012 5.153 5.254 5.041 5.224 937,393 +0.00(+0.00%)
Feb 24, 2012 5.295 5.299 5.213 5.224 753,780 -0.08(-1.55%)
Feb 23, 2012 4.922 5.318 4.918 5.306 1,750,890 +0.36(+7.24%)
Feb 22, 2012 4.956 4.974 4.855 4.948 1,834,336 -0.02(-0.45%)
Feb 21, 2012 5.068 5.086 4.907 4.971 1,789,951 -0.11(-2.13%)
Feb 17, 2012 5.150 5.168 4.997 5.079 1,954,489 -0.08(-1.52%)
Feb 16, 2012 5.060 5.194 5.049 5.157 1,535,179 +0.10(+2.07%)
Feb 15, 2012 5.127 5.164 5.049 5.053 1,400,878 -0.04(-0.73%)
Feb 14, 2012 5.171 5.197 5.005 5.090 2,355,723 -0.12(-2.27%)
Feb 13, 2012 5.334 5.349 5.086 5.208 3,120,475 -0.10(-1.88%)
Feb 10, 2012 5.918 6.033 5.297 5.308 3,510,919 -0.80(-13.08%)
Feb 09, 2012 6.040 6.170 5.985 6.107 1,153,468 +0.08(+1.35%)
Feb 08, 2012 6.037 6.148 5.992 6.025 583,713 -0.02(-0.37%)
Feb 07, 2012 6.011 6.074 5.959 6.048 763,373 -0.01(-0.12%)
Feb 06, 2012 6.085 6.118 5.911 6.055 784,571 -0.06(-0.91%)
Feb 03, 2012 5.985 6.195 5.953 6.111 1,770,307 +0.19(+3.19%)
Feb 02, 2012 5.696 5.929 5.674 5.922 1,213,826 +0.19(+3.36%)
Feb 01, 2012 5.670 5.730 5.622 5.730 912,856 +0.10(+1.77%)
Jan 31, 2012 5.559 5.663 5.537 5.630 836,966 +0.11(+2.01%)
Jan 30, 2012 5.534 5.582 5.489 5.519 908,466 -0.04(-0.73%)
Jan 27, 2012 5.526 5.589 5.526 5.559 657,614 +0.00(+0.00%)
Jan 26, 2012 5.500 5.596 5.497 5.559 944,871 +0.08(+1.49%)
Jan 25, 2012 5.648 5.741 5.474 5.478 1,356,813 -0.13(-2.24%)
Jan 24, 2012 5.637 5.670 5.585 5.604 751,704 -0.10(-1.81%)
Jan 23, 2012 5.582 5.744 5.515 5.707 1,065,338 +0.03(+0.52%)
Jan 20, 2012 5.755 5.774 5.578 5.678 1,285,232 -0.02(-0.32%)
Jan 19, 2012 5.419 5.763 5.411 5.696 2,498,940 +0.30(+5.48%)
Jan 18, 2012 5.371 5.419 5.330 5.400 1,217,544 -0.01(-0.21%)
Jan 17, 2012 5.374 5.445 5.326 5.411 975,608 +0.05(+0.90%)
Jan 13, 2012 5.323 5.363 5.286 5.363 805,129 -0.01(-0.21%)
Jan 12, 2012 5.411 5.439 5.178 5.374 1,279,146 -0.07(-1.22%)
Jan 11, 2012 5.556 5.633 5.407 5.441 881,203 -0.11(-2.06%)
Jan 10, 2012 5.522 5.622 5.511 5.556 1,936,506 +0.08(+1.42%)
Jan 09, 2012 5.504 5.562 5.437 5.478 1,648,043 -0.03(-0.47%)
Jan 06, 2012 5.463 5.619 5.430 5.504 1,817,292 +0.03(+0.54%)
Jan 05, 2012 5.215 5.485 5.178 5.474 1,940,370 +0.26(+4.96%)
Jan 04, 2012 4.986 5.286 4.975 5.215 1,516,070 +0.38(+7.80%)
Dec 30, 2011 4.883 4.916 4.831 4.838 940,503 -0.04(-0.91%)
Dec 29, 2011 4.849 4.922 4.816 4.883 928,934 +0.03(+0.69%)
Dec 28, 2011 4.883 4.912 4.812 4.849 810,057 -0.04(-0.91%)
Dec 27, 2011 4.975 5.008 4.879 4.894 1,089,337 -0.11(-2.29%)
Dec 23, 2011 4.934 5.008 4.934 5.008 942,579 +0.17(+3.52%)
Dec 21, 2011 4.993 4.997 4.753 4.838 919,293 -0.17(-3.40%)
Dec 20, 2011 4.879 5.023 4.879 5.008 1,647,799 +0.20(+4.07%)
Dec 19, 2011 4.812 4.920 4.587 4.812 2,300,315 -0.00(-0.08%)
Dec 16, 2011 4.827 4.875 4.698 4.816 1,476,604 +0.01(+0.15%)
Dec 15, 2011 4.786 4.853 4.738 4.809 1,642,974 +0.06(+1.17%)
Dec 14, 2011 4.820 4.871 4.735 4.753 1,263,112 -0.14(-2.95%)
Dec 13, 2011 5.030 5.049 4.834 4.897 1,800,470 -0.11(-2.29%)
Dec 12, 2011 4.868 5.045 4.853 5.012 1,879,059 +0.06(+1.27%)
Dec 09, 2011 4.879 5.042 4.864 4.949 2,340,770 +0.06(+1.13%)
Dec 08, 2011 4.897 4.971 4.827 4.894 2,379,817 -0.06(-1.12%)
Dec 07, 2011 4.960 5.001 4.905 4.949 1,256,288 -0.03(-0.67%)
Dec 06, 2011 4.956 5.056 4.942 4.982 1,092,254 +0.02(+0.37%)
Dec 05, 2011 4.960 5.045 4.905 4.964 1,198,108 +0.09(+1.74%)
Dec 02, 2011 4.956 4.968 4.857 4.879 1,268,381 -0.03(-0.53%)
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.