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 (%)
Aug 31, 2011 6.169 6.270 6.027 6.151 1,188,441 -0.02(-0.29%)
Aug 30, 2011 5.958 6.263 5.958 6.169 2,696,561 +0.02(+0.35%)
Aug 29, 2011 5.838 6.216 5.806 6.147 1,205,497 +0.46(+8.04%)
Aug 26, 2011 5.454 5.726 5.352 5.690 471,646 +0.19(+3.36%)
Aug 25, 2011 5.570 5.733 5.421 5.505 657,946 -0.04(-0.65%)
Aug 24, 2011 5.269 5.570 5.269 5.541 1,120,421 +0.11(+2.00%)
Aug 23, 2011 5.305 5.443 5.254 5.432 853,640 +0.14(+2.60%)
Aug 22, 2011 5.403 5.447 5.225 5.294 852,011 +0.03(+0.62%)
Aug 19, 2011 5.330 5.334 5.164 5.262 941,891 +0.02(+0.35%)
Aug 18, 2011 5.084 5.265 4.968 5.243 1,517,340 +0.03(+0.49%)
Aug 17, 2011 5.193 5.262 5.131 5.218 865,909 +0.04(+0.84%)
Aug 16, 2011 5.262 5.305 5.127 5.174 627,108 -0.09(-1.72%)
Aug 15, 2011 5.272 5.375 5.229 5.265 824,846 +0.05(+0.97%)
Aug 12, 2011 5.479 5.541 5.171 5.214 832,094 -0.14(-2.64%)
Aug 11, 2011 4.964 5.439 4.959 5.356 1,248,734 +0.41(+8.29%)
Aug 10, 2011 5.076 5.233 4.899 4.946 1,852,781 -0.27(-5.15%)
Aug 09, 2011 5.479 6.677 5.058 5.214 2,464,272 +0.08(+1.48%)
Aug 08, 2011 5.479 5.643 4.808 5.138 3,865,141 -0.57(-9.98%)
Aug 05, 2011 5.574 5.762 5.399 5.708 2,551,894 +0.19(+3.42%)
Aug 04, 2011 5.842 5.973 5.490 5.519 2,881,838 -0.37(-6.28%)
Aug 03, 2011 5.751 5.921 5.644 5.889 981,323 +0.10(+1.72%)
Aug 02, 2011 5.921 5.921 5.744 5.790 2,467,066 -0.15(-2.57%)
Aug 01, 2011 6.099 6.138 5.868 5.943 1,068,342 -0.10(-1.65%)
Jul 29, 2011 6.223 6.305 5.829 6.042 1,875,797 -0.25(-3.90%)
Jul 28, 2011 6.348 6.442 6.287 6.287 1,458,861 -0.05(-0.73%)
Jul 27, 2011 6.575 6.579 6.319 6.334 1,243,114 -0.27(-4.04%)
Jul 26, 2011 6.600 6.653 6.575 6.600 602,624 -0.02(-0.38%)
Jul 25, 2011 6.536 6.636 6.486 6.625 835,872 +0.01(+0.11%)
Jul 22, 2011 6.641 6.668 6.614 6.618 651,902 +0.02(+0.32%)
Jul 21, 2011 6.412 6.659 6.412 6.597 813,748 +0.18(+2.88%)
Jul 20, 2011 6.408 6.497 6.397 6.412 599,110 +0.00(+0.06%)
Jul 19, 2011 6.401 6.440 6.366 6.408 837,157 +0.03(+0.45%)
Jul 18, 2011 6.525 6.525 6.358 6.380 1,165,693 -0.19(-2.87%)
Jul 15, 2011 6.618 6.661 6.492 6.568 926,433 +0.00(+0.05%)
Jul 14, 2011 6.842 6.895 6.550 6.565 1,338,338 -0.27(-3.95%)
Jul 13, 2011 7.037 7.098 6.778 6.835 1,468,655 -0.23(-3.27%)
Jul 12, 2011 7.080 7.187 7.037 7.066 1,088,856 -0.06(-0.80%)
Jul 11, 2011 6.995 7.204 6.966 7.123 1,716,055 +0.01(+0.10%)
Jul 08, 2011 7.005 7.126 6.959 7.115 999,316 +0.01(+0.15%)
Jul 07, 2011 6.856 7.162 6.824 7.105 1,503,395 +0.31(+4.60%)
Jul 06, 2011 6.824 6.874 6.742 6.792 697,634 -0.06(-0.83%)
Jul 05, 2011 7.243 7.243 6.813 6.849 1,182,828 -0.10(-1.48%)
Jul 01, 2011 6.906 6.959 6.817 6.952 1,139,999 +0.04(+0.62%)
Jun 30, 2011 6.963 7.019 6.888 6.909 1,046,053 -0.04(-0.56%)
Jun 29, 2011 6.810 6.966 6.785 6.948 860,212 +0.20(+2.89%)
Jun 28, 2011 6.721 6.796 6.678 6.753 691,503 +0.06(+0.96%)
Jun 27, 2011 6.657 6.735 6.550 6.689 1,299,879 +0.01(+0.11%)
Jun 24, 2011 6.849 6.849 6.664 6.682 567,722 -0.10(-1.52%)
Jun 23, 2011 6.764 6.817 6.657 6.785 997,743 -0.11(-1.60%)
Jun 22, 2011 6.906 6.945 6.835 6.895 863,335 -0.00(-0.05%)
Jun 21, 2011 6.760 6.927 6.760 6.899 1,149,880 +0.13(+1.94%)
Jun 20, 2011 6.808 6.813 6.753 6.767 394,666 +0.01(+0.11%)
Jun 17, 2011 6.707 6.849 6.707 6.760 663,868 +0.06(+0.96%)
Jun 16, 2011 6.824 6.856 6.689 6.696 1,170,760 -0.10(-1.52%)
Jun 15, 2011 6.863 6.924 6.796 6.799 993,652 -0.14(-2.00%)
Jun 14, 2011 6.941 7.034 6.938 6.938 731,690 +0.07(+0.98%)
Jun 13, 2011 6.892 6.963 6.845 6.870 894,749 -0.05(-0.72%)
Jun 10, 2011 6.796 6.977 6.796 6.920 1,374,225 +0.01(+0.10%)
Jun 09, 2011 6.824 6.970 6.820 6.913 676,611 +0.08(+1.14%)
Jun 08, 2011 6.842 6.895 6.788 6.835 1,162,640 -0.04(-0.62%)
Jun 07, 2011 6.895 6.948 6.863 6.877 1,762,569 +0.00(+0.00%)
Jun 06, 2011 6.963 7.108 6.838 6.877 2,535,653 -0.12(-1.68%)
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.