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 (%)
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%)
Sep 01, 2011 6.169 6.169 6.042 6.143 531,992 -0.01(-0.12%)
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%)
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.