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

Alliancebernstein Holding LP (NY: AB )

33.52 +0.02 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 29, 2012 4.793 4.934 4.789 4.823 845,498 +0.10(+2.09%)
Jun 28, 2012 4.671 4.725 4.603 4.725 402,043 +0.00(+0.08%)
Jun 27, 2012 4.591 4.797 4.577 4.721 757,947 +0.15(+3.24%)
Jun 26, 2012 4.656 4.679 4.557 4.572 302,401 -0.08(-1.72%)
Jun 25, 2012 4.561 4.671 4.519 4.652 825,071 +0.04(+0.91%)
Jun 22, 2012 4.656 4.656 4.557 4.611 364,260 -0.02(-0.33%)
Jun 21, 2012 4.599 4.649 4.553 4.626 1,330,908 +0.05(+1.00%)
Jun 20, 2012 4.569 4.599 4.508 4.580 615,634 +0.01(+0.17%)
Jun 19, 2012 4.496 4.607 4.466 4.572 1,017,138 +0.08(+1.69%)
Jun 18, 2012 4.458 4.515 4.390 4.496 955,356 +0.00(+0.08%)
Jun 15, 2012 4.504 4.515 4.458 4.493 1,223,336 +0.00(+0.08%)
Jun 14, 2012 4.531 4.550 4.462 4.489 948,152 -0.02(-0.42%)
Jun 13, 2012 4.417 4.553 4.413 4.508 1,326,446 +0.01(+0.17%)
Jun 12, 2012 4.531 4.550 4.451 4.500 862,972 -0.03(-0.59%)
Jun 11, 2012 4.588 4.591 4.485 4.527 2,633,431 -0.03(-0.75%)
Jun 08, 2012 4.588 4.630 4.485 4.561 5,303,246 -0.04(-0.83%)
Jun 07, 2012 4.732 4.816 4.572 4.599 1,091,176 -0.07(-1.47%)
Jun 06, 2012 4.744 4.839 4.668 4.668 902,031 -0.04(-0.81%)
Jun 05, 2012 4.702 4.828 4.668 4.706 1,584,087 -0.01(-0.24%)
Jun 04, 2012 4.736 4.736 4.591 4.717 336,585 -0.01(-0.16%)
Jun 01, 2012 4.892 4.892 4.694 4.725 556,488 -0.18(-3.64%)
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%)
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.