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 (%)
Nov 30, 2012 7.085 7.113 6.915 6.947 611,756 -0.14(-2.01%)
Nov 29, 2012 7.125 7.152 7.061 7.089 665,023 -0.01(-0.11%)
Nov 28, 2012 7.085 7.152 7.042 7.097 747,305 -0.05(-0.66%)
Nov 27, 2012 7.125 7.186 7.085 7.144 1,216,216 -0.02(-0.33%)
Nov 26, 2012 7.152 7.212 7.097 7.168 2,066,900 -0.04(-0.55%)
Nov 23, 2012 7.113 7.227 7.065 7.208 561,983 +0.10(+1.39%)
Nov 21, 2012 6.828 7.109 6.753 7.109 2,425,769 +0.36(+5.33%)
Nov 20, 2012 6.560 6.832 6.492 6.749 666,192 +0.18(+2.71%)
Nov 19, 2012 6.326 6.619 6.322 6.571 670,257 +0.26(+4.13%)
Nov 16, 2012 6.283 6.319 6.196 6.311 527,237 +0.04(+0.69%)
Nov 15, 2012 6.477 6.564 6.224 6.267 976,321 -0.25(-3.88%)
Nov 14, 2012 6.532 6.631 6.386 6.520 988,675 -0.04(-0.60%)
Nov 13, 2012 6.512 6.670 6.425 6.560 1,268,952 +0.07(+1.03%)
Nov 12, 2012 6.350 6.508 6.275 6.492 1,390,800 +0.15(+2.30%)
Nov 09, 2012 6.307 6.386 6.279 6.346 538,627 +0.01(+0.19%)
Nov 08, 2012 6.413 6.520 6.322 6.334 1,085,586 -0.09(-1.41%)
Nov 07, 2012 6.504 6.530 6.402 6.425 471,854 -0.16(-2.40%)
Nov 06, 2012 6.540 6.591 6.512 6.583 1,073,459 +0.04(+0.60%)
Nov 05, 2012 6.532 6.587 6.461 6.544 477,226 +0.00(+0.06%)
Nov 02, 2012 6.532 6.670 6.496 6.540 705,650 +0.04(+0.61%)
Nov 01, 2012 6.508 6.635 6.437 6.500 737,574 -0.00(-0.06%)
Oct 31, 2012 6.547 6.682 6.485 6.504 1,030,927 +0.02(+0.30%)
Oct 26, 2012 6.543 6.485 6.485 6.485 1,012,934 +0.03(+0.48%)
Oct 25, 2012 6.624 6.833 6.408 6.454 2,059,072 +0.43(+7.19%)
Oct 24, 2012 6.106 6.179 6.021 6.021 609,193 -0.06(-0.95%)
Oct 23, 2012 6.176 6.187 6.036 6.079 367,397 -0.24(-3.85%)
Oct 19, 2012 6.408 6.408 6.257 6.323 872,959 -0.10(-1.51%)
Oct 18, 2012 6.415 6.458 6.404 6.419 422,730 +0.02(+0.36%)
Oct 17, 2012 6.323 6.431 6.295 6.396 565,474 +0.08(+1.22%)
Oct 16, 2012 6.179 6.319 6.179 6.319 637,934 +0.14(+2.25%)
Oct 15, 2012 6.176 6.226 6.137 6.179 708,097 +0.00(+0.06%)
Oct 12, 2012 6.149 6.183 6.083 6.176 537,240 +0.02(+0.38%)
Oct 11, 2012 6.021 6.176 6.017 6.152 606,105 +0.12(+1.99%)
Oct 10, 2012 6.056 6.085 6.013 6.032 480,268 -0.01(-0.13%)
Oct 09, 2012 6.025 6.085 5.989 6.040 471,051 +0.02(+0.39%)
Oct 08, 2012 5.994 6.044 5.942 6.017 417,829 -0.00(-0.06%)
Oct 05, 2012 5.920 6.044 5.889 6.021 539,529 +0.11(+1.90%)
Oct 04, 2012 6.025 6.056 5.886 5.909 571,153 -0.11(-1.86%)
Oct 03, 2012 5.959 6.032 5.901 6.021 875,584 +0.06(+1.04%)
Oct 02, 2012 5.994 6.044 5.843 5.959 599,826 -0.01(-0.19%)
Oct 01, 2012 5.978 6.029 5.909 5.971 411,077 +0.01(+0.19%)
Sep 28, 2012 6.056 6.114 5.874 5.959 437,679 -0.08(-1.34%)
Sep 27, 2012 6.032 6.094 5.974 6.040 593,871 +0.03(+0.58%)
Sep 26, 2012 6.087 6.105 5.940 6.005 390,239 -0.08(-1.27%)
Sep 25, 2012 6.141 6.183 6.063 6.083 507,292 -0.07(-1.07%)
Sep 24, 2012 5.990 6.156 5.970 6.149 1,023,924 +0.16(+2.65%)
Sep 21, 2012 5.874 6.021 5.831 5.990 781,870 +0.13(+2.24%)
Sep 20, 2012 5.839 5.928 5.781 5.858 1,493,102 -0.16(-2.64%)
Sep 19, 2012 6.032 6.090 5.928 6.017 546,457 +0.00(+0.06%)
Sep 18, 2012 6.009 6.164 5.959 6.013 2,375,441 +0.09(+1.50%)
Sep 17, 2012 6.009 6.021 5.893 5.924 435,636 -0.09(-1.54%)
Sep 14, 2012 5.800 6.046 5.797 6.017 1,527,211 +0.26(+4.43%)
Sep 13, 2012 5.692 5.762 5.615 5.762 1,218,559 +0.06(+1.02%)
Sep 12, 2012 5.777 5.874 5.692 5.704 1,351,891 +0.03(+0.48%)
Sep 11, 2012 5.549 5.715 5.538 5.677 483,149 +0.13(+2.30%)
Sep 10, 2012 5.557 5.584 5.514 5.549 767,699 +0.00(+0.07%)
Sep 07, 2012 5.553 5.603 5.493 5.545 422,569 -0.02(-0.35%)
Sep 06, 2012 5.541 5.640 5.530 5.565 1,130,454 +0.05(+0.91%)
Sep 05, 2012 5.495 5.650 5.495 5.514 810,176 +0.01(+0.14%)
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.