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, 2011 4.993 4.993 4.816 4.960 1,419,365 +0.17(+3.47%)
Nov 29, 2011 4.820 4.864 4.742 4.794 991,791 -0.04(-0.84%)
Nov 28, 2011 4.831 4.982 4.735 4.834 1,158,558 +0.12(+2.51%)
Nov 25, 2011 4.698 4.809 4.672 4.716 393,514 +0.04(+0.87%)
Nov 23, 2011 4.790 4.801 4.609 4.675 1,341,165 -0.10(-2.17%)
Nov 22, 2011 4.831 4.849 4.749 4.779 1,025,699 -0.08(-1.60%)
Nov 21, 2011 4.816 4.923 4.816 4.857 1,313,005 -0.09(-1.72%)
Nov 18, 2011 4.901 5.053 4.883 4.942 993,162 +0.05(+1.06%)
Nov 17, 2011 4.812 4.942 4.812 4.890 1,336,569 +0.03(+0.53%)
Nov 16, 2011 4.908 4.908 4.823 4.864 1,053,586 -0.08(-1.65%)
Nov 15, 2011 4.857 4.971 4.838 4.945 1,059,106 +0.07(+1.36%)
Nov 14, 2011 4.871 4.905 4.812 4.879 1,035,669 -0.02(-0.45%)
Nov 11, 2011 4.912 4.953 4.812 4.901 936,847 +0.02(+0.46%)
Nov 10, 2011 4.831 4.990 4.809 4.879 1,323,141 +0.10(+2.01%)
Nov 09, 2011 4.809 4.927 4.760 4.783 1,174,623 -0.20(-4.08%)
Nov 08, 2011 4.953 5.023 4.905 4.986 1,348,787 +0.02(+0.37%)
Nov 07, 2011 4.945 5.008 4.879 4.968 956,456 -0.01(-0.22%)
Nov 04, 2011 5.045 5.047 4.927 4.979 998,715 -0.04(-0.81%)
Nov 03, 2011 5.067 5.097 4.949 5.019 958,870 +0.05(+1.04%)
Nov 02, 2011 5.080 5.080 4.862 4.968 888,862 +0.04(+0.81%)
Nov 01, 2011 5.062 5.084 4.848 4.928 1,471,058 -0.21(-4.16%)
Oct 31, 2011 5.218 5.410 5.102 5.142 945,305 -0.08(-1.53%)
Oct 28, 2011 5.211 5.283 5.105 5.222 1,179,275 -0.07(-1.37%)
Oct 27, 2011 5.258 5.461 5.142 5.294 1,390,088 +0.18(+3.48%)
Oct 26, 2011 5.276 5.363 4.942 5.116 1,660,697 -0.05(-1.05%)
Oct 25, 2011 5.193 5.243 5.084 5.171 1,202,794 -0.09(-1.79%)
Oct 24, 2011 5.218 5.272 5.193 5.265 870,084 +0.06(+1.19%)
Oct 21, 2011 5.189 5.240 5.040 5.203 893,583 +0.04(+0.70%)
Oct 20, 2011 5.247 5.262 5.073 5.167 968,408 -0.07(-1.38%)
Oct 19, 2011 5.269 5.330 5.189 5.240 592,910 -0.07(-1.23%)
Oct 18, 2011 5.116 5.385 5.105 5.305 941,689 +0.18(+3.54%)
Oct 17, 2011 5.189 5.211 5.066 5.124 808,325 -0.07(-1.26%)
Oct 14, 2011 5.156 5.207 5.044 5.189 517,595 +0.09(+1.78%)
Oct 13, 2011 5.142 5.142 4.888 5.098 1,073,304 -0.10(-1.89%)
Oct 12, 2011 5.037 5.283 5.026 5.196 1,293,600 +0.15(+3.02%)
Oct 11, 2011 4.989 5.091 4.971 5.044 773,510 -0.01(-0.14%)
Oct 10, 2011 5.022 5.087 4.939 5.051 1,201,488 +0.21(+4.27%)
Oct 07, 2011 5.073 5.076 4.779 4.844 714,965 -0.22(-4.37%)
Oct 06, 2011 5.051 5.087 4.954 5.066 986,707 -0.01(-0.14%)
Oct 05, 2011 5.037 5.113 4.873 5.073 682,550 +0.15(+2.95%)
Oct 04, 2011 4.583 4.942 4.558 4.928 1,330,550 +0.16(+3.35%)
Oct 03, 2011 4.942 5.004 4.761 4.768 870,180 -0.19(-3.74%)
Sep 30, 2011 5.203 5.211 4.953 4.953 761,814 -0.30(-5.73%)
Sep 29, 2011 5.214 5.305 5.128 5.254 504,948 +0.16(+3.21%)
Sep 28, 2011 5.367 5.396 5.084 5.091 506,073 -0.28(-5.27%)
Sep 27, 2011 5.272 5.463 5.236 5.374 729,711 +0.20(+3.86%)
Sep 26, 2011 5.120 5.185 5.080 5.174 1,167,695 +0.08(+1.49%)
Sep 23, 2011 5.022 5.174 4.939 5.098 1,768,005 +0.06(+1.15%)
Sep 22, 2011 5.269 5.269 4.957 5.040 1,100,598 -0.32(-5.89%)
Sep 21, 2011 5.635 5.686 5.316 5.356 832,235 -0.29(-5.20%)
Sep 20, 2011 5.592 5.728 5.592 5.650 1,638,055 +0.05(+0.97%)
Sep 19, 2011 5.624 5.686 5.523 5.595 619,179 -0.12(-2.10%)
Sep 16, 2011 5.795 5.878 5.632 5.715 973,418 -0.10(-1.75%)
Sep 15, 2011 5.962 6.024 5.690 5.817 1,948,476 -0.12(-2.08%)
Sep 14, 2011 6.067 6.067 5.878 5.940 998,427 -0.09(-1.44%)
Sep 13, 2011 6.042 6.074 5.980 6.027 951,988 +0.05(+0.79%)
Sep 12, 2011 5.897 6.009 5.802 5.980 690,217 +0.02(+0.30%)
Sep 09, 2011 6.078 6.111 5.915 5.962 782,712 -0.17(-2.78%)
Sep 08, 2011 6.154 6.169 6.071 6.132 975,741 +0.03(+0.42%)
Sep 07, 2011 6.074 6.169 6.005 6.107 792,236 +0.11(+1.88%)
Sep 06, 2011 6.002 6.045 5.846 5.994 1,032,093 -0.08(-1.37%)
Sep 02, 2011 6.078 6.180 6.049 6.078 973,903 -0.07(-1.06%)
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.