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

Alliancebernstein Holding LP (NY: AB )

34.95 -0.20 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.206 7.287 7.077 7.090 1,887,671 -0.11(-1.56%)
May 23, 2011 7.274 7.298 7.186 7.203 1,539,778 -0.13(-1.72%)
May 20, 2011 7.329 7.397 7.312 7.329 676,924 +0.00(+0.00%)
May 19, 2011 7.288 7.417 7.284 7.329 644,091 +0.05(+0.75%)
May 18, 2011 7.284 7.308 7.244 7.274 1,405,256 -0.02(-0.28%)
May 17, 2011 7.315 7.397 7.237 7.295 1,230,844 -0.10(-1.29%)
May 16, 2011 7.370 7.414 7.319 7.390 1,277,175 -0.03(-0.46%)
May 13, 2011 7.513 7.560 7.390 7.424 1,051,740 -0.06(-0.77%)
May 12, 2011 7.373 7.489 7.216 7.482 2,016,917 +0.08(+1.06%)
May 11, 2011 7.482 7.577 7.376 7.404 1,094,197 -0.15(-2.03%)
May 10, 2011 7.517 7.584 7.487 7.557 932,825 +0.08(+1.03%)
May 09, 2011 7.450 7.483 7.360 7.480 943,655 +0.05(+0.63%)
May 06, 2011 7.403 7.480 7.370 7.433 1,201,402 +0.15(+2.06%)
May 05, 2011 7.276 7.376 7.190 7.283 1,329,631 -0.03(-0.37%)
May 04, 2011 7.156 7.313 7.086 7.310 1,251,810 +0.19(+2.63%)
May 03, 2011 7.293 7.293 7.049 7.122 2,548,853 -0.19(-2.65%)
May 02, 2011 7.300 7.340 7.290 7.316 1,809,637 -0.10(-1.35%)
Apr 29, 2011 7.390 7.433 7.316 7.416 1,347,504 +0.04(+0.54%)
Apr 28, 2011 7.413 7.423 7.356 7.376 511,288 -0.02(-0.32%)
Apr 27, 2011 7.386 7.410 7.316 7.400 613,643 +0.03(+0.45%)
Apr 26, 2011 7.223 7.390 7.216 7.366 958,963 +0.15(+2.13%)
Apr 25, 2011 7.213 7.249 7.163 7.213 619,159 -0.01(-0.14%)
Apr 21, 2011 7.223 7.266 7.173 7.223 705,421 +0.04(+0.56%)
Apr 20, 2011 7.219 7.223 7.076 7.183 1,141,072 +0.05(+0.75%)
Apr 19, 2011 7.253 7.253 7.089 7.129 784,176 -0.07(-0.97%)
Apr 18, 2011 7.229 7.229 7.112 7.199 1,324,435 -0.11(-1.55%)
Apr 15, 2011 7.310 7.416 7.213 7.313 925,010 +0.06(+0.83%)
Apr 14, 2011 7.079 7.286 7.052 7.253 1,362,752 +0.01(+0.14%)
Apr 13, 2011 7.276 7.320 7.206 7.243 1,272,201 +0.01(+0.14%)
Apr 12, 2011 7.273 7.283 7.149 7.233 2,975,940 -0.09(-1.28%)
Apr 11, 2011 7.487 7.530 7.296 7.326 1,444,138 -0.18(-2.36%)
Apr 08, 2011 7.543 7.600 7.470 7.503 670,310 -0.02(-0.31%)
Apr 07, 2011 7.553 7.584 7.493 7.527 701,581 -0.03(-0.40%)
Apr 06, 2011 7.547 7.570 7.460 7.557 1,513,407 +0.09(+1.25%)
Apr 05, 2011 7.497 7.500 7.430 7.463 892,011 -0.03(-0.40%)
Apr 04, 2011 7.433 7.550 7.426 7.493 2,924,299 +0.08(+1.08%)
Apr 01, 2011 7.350 7.450 7.320 7.413 780,946 +0.13(+1.79%)
Mar 31, 2011 7.316 7.316 7.266 7.283 687,985 -0.03(-0.41%)
Mar 30, 2011 7.320 7.346 7.259 7.313 1,560,286 +0.05(+0.64%)
Mar 29, 2011 7.256 7.279 7.226 7.266 899,168 +0.03(+0.42%)
Mar 28, 2011 7.206 7.259 7.179 7.236 869,666 +0.03(+0.42%)
Mar 25, 2011 7.219 7.223 7.136 7.206 1,872,218 +0.05(+0.75%)
Mar 24, 2011 7.243 7.249 7.092 7.153 1,003,441 -0.04(-0.56%)
Mar 23, 2011 7.223 7.256 7.122 7.193 807,297 -0.05(-0.74%)
Mar 22, 2011 7.263 7.303 7.213 7.246 1,887,499 -0.01(-0.18%)
Mar 21, 2011 7.256 7.279 7.189 7.259 1,355,751 +0.05(+0.74%)
Mar 18, 2011 7.122 7.233 7.086 7.206 1,728,278 +0.20(+2.91%)
Mar 17, 2011 7.072 7.122 6.979 7.002 1,645,793 +0.02(+0.34%)
Mar 16, 2011 7.019 7.079 6.922 6.979 2,598,842 -0.06(-0.85%)
Mar 15, 2011 7.183 7.082 7.022 7.039 1,632,260 -0.14(-2.00%)
Mar 14, 2011 7.279 7.296 7.126 7.183 1,289,323 -0.11(-1.47%)
Mar 11, 2011 7.376 7.453 7.283 7.290 1,345,633 -0.13(-1.76%)
Mar 10, 2011 7.527 7.567 7.376 7.420 2,377,254 -0.17(-2.20%)
Mar 09, 2011 7.634 7.667 7.550 7.587 1,441,591 -0.07(-0.87%)
Mar 08, 2011 7.684 7.757 7.620 7.654 1,013,295 -0.04(-0.56%)
Mar 07, 2011 7.861 7.914 7.670 7.697 1,440,953 -0.15(-1.92%)
Mar 04, 2011 7.807 7.854 7.667 7.847 2,056,764 +0.07(+0.86%)
Mar 03, 2011 7.597 7.851 7.587 7.781 1,574,600 +0.25(+3.37%)
Mar 02, 2011 7.513 7.620 7.500 7.527 1,467,112 +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.