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

Alliancebernstein Holding LP (NY: AB )

33.16 +0.61 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2012 5.564 5.573 5.397 5.416 757,887 -0.13(-2.32%)
Aug 30, 2012 5.458 5.594 5.382 5.545 2,154,906 +0.11(+2.02%)
Aug 29, 2012 5.386 5.458 5.367 5.435 1,778,449 +0.23(+4.43%)
Aug 27, 2012 5.163 5.227 5.155 5.204 1,692,895 +0.06(+1.25%)
Aug 24, 2012 5.034 5.170 4.999 5.140 1,411,933 +0.11(+2.10%)
Aug 23, 2012 5.200 5.200 4.996 5.034 2,158,531 +0.19(+3.90%)
Aug 22, 2012 4.879 4.902 4.826 4.845 797,927 -0.05(-1.00%)
Aug 21, 2012 4.875 4.962 4.845 4.894 1,661,743 +0.02(+0.39%)
Aug 20, 2012 4.853 4.898 4.815 4.875 825,163 +0.01(+0.23%)
Aug 17, 2012 4.868 4.890 4.841 4.864 795,685 -0.00(-0.08%)
Aug 16, 2012 4.849 4.909 4.807 4.868 1,451,413 +0.03(+0.55%)
Aug 15, 2012 4.811 4.901 4.766 4.841 347,534 +0.02(+0.47%)
Aug 14, 2012 4.898 4.917 4.792 4.818 1,007,826 -0.07(-1.47%)
Aug 13, 2012 4.924 4.943 4.811 4.890 566,274 -0.03(-0.54%)
Aug 10, 2012 4.860 5.072 4.784 4.917 1,293,853 +0.30(+6.38%)
Aug 09, 2012 4.542 4.731 4.516 4.622 434,532 +0.05(+1.16%)
Aug 08, 2012 4.654 4.740 4.547 4.569 442,443 -0.11(-2.38%)
Aug 07, 2012 4.684 4.791 4.606 4.680 695,673 -0.01(-0.16%)
Aug 06, 2012 4.580 4.777 4.561 4.688 517,143 +0.12(+2.52%)
Aug 03, 2012 4.584 4.870 4.535 4.573 882,558 -0.06(-1.20%)
Aug 02, 2012 4.480 4.721 4.387 4.628 911,649 +0.12(+2.72%)
Aug 01, 2012 4.517 4.554 4.468 4.506 330,350 +0.00(+0.00%)
Jul 31, 2012 4.509 4.565 4.461 4.506 473,585 -0.00(-0.08%)
Jul 30, 2012 4.558 4.584 4.502 4.509 469,001 -0.05(-1.14%)
Jul 27, 2012 4.502 4.610 4.458 4.561 373,645 +0.10(+2.16%)
Jul 26, 2012 4.480 4.740 4.402 4.465 759,629 +0.06(+1.26%)
Jul 25, 2012 4.439 4.506 4.364 4.409 523,360 -0.01(-0.34%)
Jul 24, 2012 4.442 4.442 4.253 4.424 655,321 -0.02(-0.42%)
Jul 23, 2012 4.364 4.487 4.253 4.442 882,735 -0.01(-0.25%)
Jul 20, 2012 4.643 4.788 4.435 4.454 620,927 -0.24(-5.07%)
Jul 19, 2012 4.673 4.855 4.651 4.692 698,694 +0.03(+0.56%)
Jul 18, 2012 4.636 4.699 4.602 4.666 678,188 -0.00(-0.08%)
Jul 17, 2012 4.599 4.695 4.517 4.669 1,012,926 +0.08(+1.70%)
Jul 16, 2012 4.617 4.680 4.591 4.591 460,253 -0.03(-0.56%)
Jul 13, 2012 4.580 4.651 4.558 4.617 655,243 +0.06(+1.39%)
Jul 12, 2012 4.621 4.647 4.506 4.554 870,671 -0.12(-2.47%)
Jul 11, 2012 4.714 4.792 4.610 4.669 409,930 -0.05(-1.10%)
Jul 10, 2012 4.721 4.792 4.677 4.721 444,348 -0.03(-0.70%)
Jul 09, 2012 4.747 4.758 4.658 4.755 257,950 +0.00(+0.00%)
Jul 06, 2012 4.736 4.776 4.706 4.755 439,847 -0.01(-0.31%)
Jul 05, 2012 4.744 4.777 4.714 4.770 604,879 +0.02(+0.39%)
Jul 03, 2012 4.751 4.822 4.688 4.751 237,985 -0.01(-0.16%)
Jul 02, 2012 4.736 4.784 4.680 4.758 631,951 +0.04(+0.87%)
Jun 29, 2012 4.688 4.825 4.684 4.718 864,460 +0.10(+2.09%)
Jun 28, 2012 4.569 4.621 4.502 4.621 411,060 +0.00(+0.08%)
Jun 27, 2012 4.491 4.692 4.476 4.617 774,946 +0.14(+3.24%)
Jun 26, 2012 4.554 4.576 4.457 4.472 309,183 -0.08(-1.72%)
Jun 25, 2012 4.461 4.569 4.420 4.550 843,575 +0.04(+0.91%)
Jun 22, 2012 4.554 4.554 4.457 4.509 372,429 -0.01(-0.33%)
Jun 21, 2012 4.498 4.547 4.454 4.524 1,360,756 +0.04(+1.00%)
Jun 20, 2012 4.468 4.498 4.409 4.480 629,441 +0.01(+0.17%)
Jun 19, 2012 4.398 4.506 4.368 4.472 1,039,950 +0.07(+1.69%)
Jun 18, 2012 4.361 4.416 4.294 4.398 976,781 +0.00(+0.08%)
Jun 15, 2012 4.405 4.416 4.361 4.394 1,250,772 +0.00(+0.08%)
Jun 14, 2012 4.431 4.450 4.364 4.390 969,416 -0.02(-0.42%)
Jun 13, 2012 4.320 4.454 4.316 4.409 1,356,194 +0.01(+0.17%)
Jun 12, 2012 4.431 4.450 4.353 4.402 882,326 -0.03(-0.59%)
Jun 11, 2012 4.487 4.491 4.387 4.428 2,692,491 -0.03(-0.75%)
Jun 08, 2012 4.487 4.528 4.387 4.461 5,422,182 -0.04(-0.83%)
Jun 07, 2012 4.628 4.710 4.472 4.498 1,115,648 -0.07(-1.47%)
Jun 06, 2012 4.639 4.732 4.565 4.565 922,261 -0.04(-0.81%)
Jun 05, 2012 4.599 4.722 4.565 4.602 1,619,613 -0.01(-0.24%)
Jun 04, 2012 4.632 4.632 4.491 4.613 344,134 -0.01(-0.16%)
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.