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 (%)
May 24, 2011 7.524 7.609 7.389 7.403 1,807,891 -0.12(-1.56%)
May 23, 2011 7.595 7.620 7.503 7.521 1,474,702 -0.13(-1.72%)
May 20, 2011 7.652 7.723 7.634 7.652 648,314 +0.00(+0.00%)
May 19, 2011 7.609 7.745 7.606 7.652 616,870 +0.06(+0.75%)
May 18, 2011 7.606 7.631 7.563 7.595 1,345,864 -0.02(-0.28%)
May 17, 2011 7.638 7.723 7.556 7.617 1,178,824 -0.10(-1.29%)
May 16, 2011 7.695 7.741 7.641 7.716 1,223,197 -0.04(-0.46%)
May 13, 2011 7.844 7.894 7.716 7.752 1,007,290 -0.06(-0.77%)
May 12, 2011 7.698 7.819 7.535 7.812 1,931,675 +0.08(+1.06%)
May 11, 2011 7.812 7.912 7.702 7.730 1,047,952 -0.16(-2.03%)
May 10, 2011 7.848 7.918 7.817 7.890 893,401 +0.08(+1.03%)
May 09, 2011 7.779 7.814 7.684 7.810 903,773 +0.05(+0.63%)
May 06, 2011 7.730 7.810 7.695 7.761 1,150,627 +0.16(+2.06%)
May 05, 2011 7.597 7.702 7.507 7.604 1,273,436 -0.03(-0.37%)
May 04, 2011 7.472 7.636 7.398 7.632 1,198,904 +0.20(+2.63%)
May 03, 2011 7.615 7.615 7.360 7.437 2,441,129 -0.20(-2.65%)
May 02, 2011 7.622 7.664 7.611 7.639 1,733,155 -0.10(-1.35%)
Apr 29, 2011 7.716 7.761 7.639 7.744 1,290,554 +0.04(+0.54%)
Apr 28, 2011 7.740 7.751 7.681 7.702 489,679 -0.02(-0.32%)
Apr 27, 2011 7.712 7.737 7.639 7.726 587,708 +0.03(+0.45%)
Apr 26, 2011 7.541 7.716 7.535 7.691 918,434 +0.16(+2.13%)
Apr 25, 2011 7.531 7.569 7.479 7.531 592,991 -0.01(-0.14%)
Apr 21, 2011 7.541 7.587 7.489 7.541 675,608 +0.04(+0.56%)
Apr 20, 2011 7.538 7.541 7.388 7.500 1,092,846 +0.06(+0.75%)
Apr 19, 2011 7.573 7.573 7.402 7.444 751,034 -0.07(-0.97%)
Apr 18, 2011 7.548 7.548 7.426 7.517 1,268,459 -0.12(-1.55%)
Apr 15, 2011 7.632 7.744 7.531 7.636 885,915 +0.06(+0.83%)
Apr 14, 2011 7.391 7.608 7.364 7.573 1,305,157 +0.01(+0.14%)
Apr 13, 2011 7.597 7.643 7.524 7.562 1,218,433 +0.01(+0.14%)
Apr 12, 2011 7.594 7.604 7.465 7.552 2,850,165 -0.10(-1.28%)
Apr 11, 2011 7.817 7.862 7.618 7.650 1,383,103 -0.18(-2.36%)
Apr 08, 2011 7.876 7.936 7.800 7.834 641,980 -0.02(-0.31%)
Apr 07, 2011 7.887 7.918 7.824 7.859 671,929 -0.03(-0.40%)
Apr 06, 2011 7.880 7.904 7.789 7.890 1,449,445 +0.10(+1.25%)
Apr 05, 2011 7.827 7.831 7.758 7.793 854,311 -0.03(-0.40%)
Apr 04, 2011 7.761 7.883 7.754 7.824 2,800,707 +0.08(+1.08%)
Apr 01, 2011 7.674 7.779 7.643 7.740 747,941 +0.14(+1.79%)
Mar 31, 2011 7.639 7.639 7.587 7.604 658,908 -0.03(-0.41%)
Mar 30, 2011 7.643 7.670 7.580 7.636 1,494,342 +0.05(+0.64%)
Mar 29, 2011 7.576 7.601 7.545 7.587 861,166 +0.03(+0.42%)
Mar 28, 2011 7.524 7.580 7.496 7.555 832,910 +0.03(+0.42%)
Mar 25, 2011 7.538 7.541 7.450 7.524 1,793,091 +0.06(+0.75%)
Mar 24, 2011 7.562 7.569 7.405 7.468 961,032 -0.04(-0.56%)
Mar 23, 2011 7.541 7.576 7.437 7.510 773,177 -0.06(-0.74%)
Mar 22, 2011 7.583 7.625 7.531 7.566 1,807,726 -0.01(-0.18%)
Mar 21, 2011 7.576 7.601 7.507 7.580 1,298,452 +0.06(+0.74%)
Mar 18, 2011 7.437 7.552 7.398 7.524 1,655,234 +0.21(+2.91%)
Mar 17, 2011 7.384 7.437 7.287 7.311 1,576,236 +0.02(+0.34%)
Mar 16, 2011 7.329 7.391 7.228 7.287 2,489,005 -0.06(-0.85%)
Mar 15, 2011 7.500 7.395 7.332 7.350 1,563,275 -0.15(-2.00%)
Mar 14, 2011 7.601 7.618 7.441 7.500 1,234,831 -0.11(-1.47%)
Mar 11, 2011 7.702 7.782 7.604 7.611 1,288,762 -0.14(-1.76%)
Mar 10, 2011 7.859 7.901 7.702 7.747 2,276,783 -0.17(-2.20%)
Mar 09, 2011 7.970 8.005 7.883 7.922 1,380,664 -0.07(-0.87%)
Mar 08, 2011 8.023 8.100 7.957 7.991 970,469 -0.05(-0.56%)
Mar 07, 2011 8.208 8.263 8.009 8.037 1,380,053 -0.16(-1.92%)
Mar 04, 2011 8.152 8.201 8.005 8.194 1,969,837 +0.07(+0.86%)
Mar 03, 2011 7.932 8.197 7.922 8.124 1,508,051 +0.27(+3.37%)
Mar 02, 2011 7.845 7.957 7.831 7.859 1,405,106 +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.