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 (%)
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%)
Sep 04, 2012 5.545 5.580 5.441 5.507 645,213 -0.03(-0.56%)
Aug 31, 2012 5.688 5.698 5.518 5.538 741,262 -0.13(-2.32%)
Aug 30, 2012 5.580 5.719 5.503 5.669 2,107,638 +0.11(+2.02%)
Aug 29, 2012 5.507 5.580 5.487 5.557 1,739,438 +0.24(+4.43%)
Aug 27, 2012 5.278 5.344 5.271 5.321 1,655,761 +0.07(+1.25%)
Aug 24, 2012 5.147 5.286 5.111 5.255 1,380,962 +0.11(+2.10%)
Aug 23, 2012 5.317 5.317 5.108 5.147 2,111,183 +0.19(+3.90%)
Aug 22, 2012 4.988 5.012 4.934 4.954 780,424 -0.05(-1.00%)
Aug 21, 2012 4.985 5.073 4.954 5.004 1,625,292 +0.02(+0.39%)
Aug 20, 2012 4.961 5.008 4.923 4.985 807,063 +0.01(+0.23%)
Aug 17, 2012 4.977 5.000 4.950 4.973 778,232 -0.00(-0.08%)
Aug 16, 2012 4.957 5.019 4.915 4.977 1,419,577 +0.03(+0.55%)
Aug 15, 2012 4.919 5.011 4.873 4.950 339,910 +0.02(+0.47%)
Aug 14, 2012 5.008 5.027 4.899 4.927 985,719 -0.07(-1.47%)
Aug 13, 2012 5.035 5.054 4.919 5.000 553,852 -0.03(-0.54%)
Aug 10, 2012 4.969 5.186 4.892 5.027 1,265,472 +0.30(+6.38%)
Aug 09, 2012 4.644 4.838 4.617 4.725 425,000 +0.05(+1.16%)
Aug 08, 2012 4.759 4.846 4.649 4.671 432,738 -0.11(-2.38%)
Aug 07, 2012 4.789 4.899 4.709 4.785 680,413 -0.01(-0.16%)
Aug 06, 2012 4.683 4.884 4.664 4.793 505,800 +0.12(+2.52%)
Aug 03, 2012 4.687 4.979 4.637 4.675 863,199 -0.06(-1.20%)
Aug 02, 2012 4.580 4.827 4.485 4.732 891,652 +0.13(+2.72%)
Aug 01, 2012 4.618 4.656 4.569 4.607 323,104 +0.00(+0.00%)
Jul 31, 2012 4.611 4.668 4.561 4.607 463,197 -0.00(-0.08%)
Jul 30, 2012 4.660 4.687 4.603 4.611 458,714 -0.05(-1.14%)
Jul 27, 2012 4.603 4.713 4.558 4.664 365,449 +0.10(+2.16%)
Jul 26, 2012 4.580 4.846 4.500 4.565 742,967 +0.06(+1.26%)
Jul 25, 2012 4.538 4.607 4.462 4.508 511,880 -0.02(-0.34%)
Jul 24, 2012 4.542 4.542 4.348 4.523 640,946 -0.02(-0.42%)
Jul 23, 2012 4.462 4.588 4.348 4.542 863,372 -0.01(-0.25%)
Jul 20, 2012 4.747 4.896 4.534 4.553 607,307 -0.24(-5.07%)
Jul 19, 2012 4.778 4.964 4.755 4.797 683,368 +0.03(+0.56%)
Jul 18, 2012 4.740 4.804 4.706 4.770 663,312 -0.00(-0.08%)
Jul 17, 2012 4.702 4.801 4.618 4.774 990,708 +0.08(+1.70%)
Jul 16, 2012 4.721 4.785 4.694 4.694 450,158 -0.03(-0.56%)
Jul 13, 2012 4.683 4.755 4.660 4.721 640,870 +0.06(+1.39%)
Jul 12, 2012 4.725 4.751 4.607 4.656 851,572 -0.12(-2.47%)
Jul 11, 2012 4.820 4.899 4.713 4.774 400,938 -0.05(-1.10%)
Jul 10, 2012 4.827 4.899 4.782 4.827 434,601 -0.03(-0.70%)
Jul 09, 2012 4.854 4.865 4.763 4.861 252,292 +0.00(+0.00%)
Jul 06, 2012 4.842 4.884 4.812 4.861 430,199 -0.02(-0.31%)
Jul 05, 2012 4.850 4.884 4.820 4.877 591,611 +0.02(+0.39%)
Jul 03, 2012 4.858 4.930 4.793 4.858 232,765 -0.01(-0.16%)
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.