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

Alliancebernstein Holding LP (NY: AB )

33.28 +0.73 (+2.24%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 30, 2011 6.810 6.866 6.737 6.758 1,069,513 -0.04(-0.56%)
Jun 29, 2011 6.660 6.813 6.636 6.796 879,504 +0.19(+2.89%)
Jun 28, 2011 6.574 6.647 6.532 6.605 707,011 +0.06(+0.96%)
Jun 27, 2011 6.511 6.587 6.407 6.542 1,329,031 +0.01(+0.11%)
Jun 24, 2011 6.699 6.699 6.518 6.535 580,454 -0.10(-1.52%)
Jun 23, 2011 6.615 6.667 6.511 6.636 1,020,120 -0.11(-1.60%)
Jun 22, 2011 6.754 6.793 6.685 6.744 882,697 -0.00(-0.05%)
Jun 21, 2011 6.612 6.775 6.612 6.747 1,175,669 +0.13(+1.94%)
Jun 20, 2011 6.659 6.664 6.605 6.619 403,517 +0.01(+0.11%)
Jun 17, 2011 6.560 6.699 6.560 6.612 678,756 +0.06(+0.96%)
Jun 16, 2011 6.674 6.706 6.542 6.549 1,197,017 -0.10(-1.52%)
Jun 15, 2011 6.713 6.772 6.647 6.650 1,015,937 -0.14(-2.00%)
Jun 14, 2011 6.789 6.879 6.786 6.786 748,099 +0.07(+0.98%)
Jun 13, 2011 6.740 6.810 6.695 6.720 914,815 -0.05(-0.72%)
Jun 10, 2011 6.647 6.824 6.647 6.768 1,405,045 +0.01(+0.10%)
Jun 09, 2011 6.674 6.817 6.671 6.761 691,785 +0.08(+1.14%)
Jun 08, 2011 6.692 6.744 6.640 6.685 1,188,715 -0.04(-0.62%)
Jun 07, 2011 6.744 6.796 6.713 6.726 1,802,099 +0.00(+0.00%)
Jun 06, 2011 6.810 6.952 6.688 6.726 2,592,520 -0.11(-1.68%)
Jun 03, 2011 6.879 6.945 6.831 6.841 1,698,940 -0.40(-5.52%)
May 24, 2011 7.359 7.442 7.227 7.241 1,848,436 -0.11(-1.56%)
May 23, 2011 7.429 7.453 7.338 7.356 1,507,775 -0.13(-1.72%)
May 20, 2011 7.484 7.554 7.467 7.484 662,854 +0.00(+0.00%)
May 19, 2011 7.443 7.575 7.439 7.484 630,704 +0.06(+0.75%)
May 18, 2011 7.439 7.463 7.397 7.429 1,376,048 -0.02(-0.28%)
May 17, 2011 7.470 7.554 7.390 7.450 1,205,261 -0.10(-1.29%)
May 16, 2011 7.526 7.571 7.474 7.547 1,250,630 -0.03(-0.46%)
May 13, 2011 7.672 7.721 7.547 7.582 1,029,880 -0.06(-0.77%)
May 12, 2011 7.529 7.648 7.370 7.641 1,974,997 +0.08(+1.06%)
May 11, 2011 7.641 7.738 7.533 7.561 1,071,455 -0.16(-2.03%)
May 10, 2011 7.676 7.744 7.646 7.717 913,437 +0.08(+1.03%)
May 09, 2011 7.608 7.642 7.516 7.639 924,042 +0.05(+0.63%)
May 06, 2011 7.560 7.639 7.526 7.591 1,176,432 +0.15(+2.06%)
May 05, 2011 7.431 7.533 7.342 7.437 1,301,995 -0.03(-0.37%)
May 04, 2011 7.308 7.468 7.236 7.465 1,225,792 +0.19(+2.63%)
May 03, 2011 7.448 7.448 7.199 7.274 2,495,877 -0.20(-2.65%)
May 02, 2011 7.454 7.495 7.444 7.472 1,772,024 -0.10(-1.35%)
Apr 29, 2011 7.547 7.591 7.472 7.574 1,319,497 +0.04(+0.54%)
Apr 28, 2011 7.570 7.581 7.512 7.533 500,662 -0.02(-0.32%)
Apr 27, 2011 7.543 7.567 7.472 7.557 600,888 +0.03(+0.45%)
Apr 26, 2011 7.376 7.546 7.370 7.523 939,031 +0.16(+2.13%)
Apr 25, 2011 7.366 7.403 7.315 7.366 606,290 -0.01(-0.14%)
Apr 21, 2011 7.376 7.420 7.325 7.376 690,760 +0.04(+0.56%)
Apr 20, 2011 7.373 7.376 7.226 7.335 1,117,355 +0.05(+0.75%)
Apr 19, 2011 7.407 7.407 7.240 7.280 767,877 -0.07(-0.97%)
Apr 18, 2011 7.383 7.383 7.263 7.352 1,296,907 -0.12(-1.55%)
Apr 15, 2011 7.465 7.574 7.366 7.468 905,784 +0.06(+0.83%)
Apr 14, 2011 7.229 7.441 7.202 7.407 1,334,428 +0.01(+0.14%)
Apr 13, 2011 7.431 7.475 7.359 7.396 1,245,759 +0.01(+0.14%)
Apr 12, 2011 7.427 7.437 7.301 7.386 2,914,086 -0.10(-1.28%)
Apr 11, 2011 7.646 7.690 7.451 7.482 1,414,122 -0.18(-2.36%)
Apr 08, 2011 7.704 7.762 7.628 7.663 656,377 -0.02(-0.31%)
Apr 07, 2011 7.714 7.744 7.652 7.686 686,999 -0.03(-0.40%)
Apr 06, 2011 7.707 7.731 7.618 7.717 1,481,952 +0.10(+1.25%)
Apr 05, 2011 7.656 7.659 7.588 7.622 873,471 -0.03(-0.40%)
Apr 04, 2011 7.591 7.710 7.584 7.652 2,863,518 +0.08(+1.08%)
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.