Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.74 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.972 4.972 4.892 4.903 432,586 -0.08(-1.68%)
May 30, 2012 5.078 5.078 4.972 4.987 298,265 -0.14(-2.81%)
May 29, 2012 5.131 5.184 5.078 5.131 235,422 +0.05(+0.90%)
May 25, 2012 5.139 5.158 5.013 5.086 584,805 -0.07(-1.40%)
May 24, 2012 5.108 5.229 5.063 5.158 638,726 +0.09(+1.80%)
May 23, 2012 5.070 5.116 4.918 5.067 509,507 -0.06(-1.19%)
May 22, 2012 5.226 5.253 5.120 5.127 379,398 -0.11(-2.10%)
May 21, 2012 5.238 5.297 5.162 5.238 269,172 +0.00(+0.00%)
May 18, 2012 5.367 5.386 5.226 5.238 347,406 -0.14(-2.61%)
May 17, 2012 5.470 5.546 5.348 5.378 486,428 -0.11(-1.94%)
May 16, 2012 5.542 5.686 5.470 5.485 364,931 -0.06(-1.03%)
May 15, 2012 5.591 5.614 5.466 5.542 480,787 -0.09(-1.62%)
May 14, 2012 5.542 5.675 5.530 5.633 472,134 +0.02(+0.41%)
May 11, 2012 5.603 5.711 5.527 5.610 393,492 -0.02(-0.40%)
May 10, 2012 5.454 5.770 5.390 5.633 897,817 +0.22(+4.15%)
May 09, 2012 5.298 5.454 5.279 5.409 341,265 +0.08(+1.57%)
May 08, 2012 5.325 5.370 5.277 5.325 400,897 -0.02(-0.35%)
May 07, 2012 5.217 5.377 5.176 5.344 475,223 +0.09(+1.70%)
May 04, 2012 5.239 5.288 5.090 5.254 527,835 +0.03(+0.50%)
May 03, 2012 5.254 5.374 5.165 5.228 967,669 +0.02(+0.36%)
May 02, 2012 5.359 5.411 5.198 5.209 589,247 -0.03(-0.50%)
May 01, 2012 5.247 5.321 5.198 5.236 785,217 -0.02(-0.43%)
Apr 30, 2012 5.243 5.295 5.131 5.258 895,709 -0.01(-0.28%)
Apr 27, 2012 5.344 5.351 5.254 5.273 349,566 -0.07(-1.33%)
Apr 26, 2012 5.344 5.347 5.277 5.344 358,822 -0.00(-0.07%)
Apr 25, 2012 5.370 5.392 5.299 5.347 359,808 +0.01(+0.28%)
Apr 24, 2012 5.262 5.411 5.258 5.333 349,796 +0.08(+1.56%)
Apr 23, 2012 5.247 5.269 5.224 5.250 561,056 -0.07(-1.33%)
Apr 20, 2012 5.280 5.396 5.250 5.321 284,000 +0.06(+1.13%)
Apr 19, 2012 5.329 5.336 5.243 5.262 289,364 -0.08(-1.47%)
Apr 18, 2012 5.441 5.482 5.288 5.340 411,050 -0.14(-2.52%)
Apr 17, 2012 5.523 5.594 5.407 5.478 355,375 -0.03(-0.47%)
Apr 16, 2012 5.568 5.638 5.457 5.504 261,165 -0.01(-0.27%)
Apr 13, 2012 5.392 5.612 5.247 5.519 854,092 +0.09(+1.72%)
Apr 12, 2012 5.362 5.448 5.224 5.426 573,683 +0.06(+1.04%)
Apr 11, 2012 5.385 5.389 5.333 5.370 285,843 +0.04(+0.70%)
Apr 10, 2012 5.515 5.661 5.280 5.333 854,414 -0.17(-3.05%)
Apr 09, 2012 5.530 5.586 5.478 5.500 482,579 -0.11(-1.93%)
Apr 05, 2012 5.691 5.754 5.609 5.609 446,761 -0.11(-1.96%)
Apr 04, 2012 5.750 5.799 5.635 5.721 470,239 -0.09(-1.54%)
Apr 03, 2012 5.803 5.911 5.769 5.810 577,714 -0.01(-0.26%)
Apr 02, 2012 5.792 5.889 5.758 5.825 610,056 +0.00(+0.00%)
Mar 30, 2012 5.777 5.877 5.698 5.825 680,874 +0.12(+2.16%)
Mar 29, 2012 5.762 5.762 5.653 5.702 291,819 -0.11(-1.93%)
Mar 28, 2012 5.881 5.897 5.736 5.814 370,165 -0.03(-0.45%)
Mar 27, 2012 5.877 5.911 5.840 5.840 423,509 -0.06(-0.95%)
Mar 26, 2012 5.784 5.933 5.732 5.896 793,714 +0.14(+2.46%)
Mar 23, 2012 5.512 5.780 5.512 5.754 842,492 +0.24(+4.33%)
Mar 22, 2012 5.627 5.639 5.456 5.515 765,770 -0.17(-2.95%)
Mar 21, 2012 5.676 5.777 5.642 5.683 523,596 +0.04(+0.79%)
Mar 20, 2012 5.579 5.653 5.579 5.639 613,698 +0.02(+0.40%)
Mar 19, 2012 5.627 5.691 5.519 5.616 626,368 +0.02(+0.33%)
Mar 16, 2012 5.586 5.635 5.545 5.597 584,697 -0.01(-0.20%)
Mar 15, 2012 5.627 5.702 5.590 5.609 1,146,952 -0.03(-0.46%)
Mar 14, 2012 5.821 5.821 5.553 5.635 850,703 -0.20(-3.39%)
Mar 13, 2012 5.792 5.859 5.708 5.833 1,067,708 +0.09(+1.49%)
Mar 12, 2012 5.683 5.788 5.631 5.747 743,624 -0.04(-0.65%)
Mar 09, 2012 5.713 5.801 5.672 5.784 1,358,834 +0.07(+1.24%)
Mar 08, 2012 5.590 5.717 5.550 5.713 1,159,145 +0.16(+2.89%)
Mar 07, 2012 5.411 5.586 5.288 5.553 1,222,873 +0.20(+3.69%)
Mar 06, 2012 5.418 5.418 5.318 5.355 705,397 -0.11(-2.05%)
Mar 05, 2012 5.288 5.497 5.193 5.467 1,227,785 +0.16(+2.95%)
Mar 02, 2012 5.355 5.362 5.217 5.310 603,689 -0.03(-0.49%)
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.