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

Alliancebernstein Holding LP (NY: AB )

34.95 -0.20 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2012 6.270 6.400 6.211 6.229 1,076,421 +0.02(+0.30%)
Oct 26, 2012 6.266 6.211 6.211 6.211 1,057,634 +0.03(+0.48%)
Oct 25, 2012 6.344 6.544 6.137 6.181 2,149,937 +0.41(+7.19%)
Oct 24, 2012 5.848 5.918 5.766 5.766 636,076 -0.06(-0.95%)
Oct 23, 2012 5.915 5.926 5.781 5.822 383,610 -0.23(-3.85%)
Oct 19, 2012 6.137 6.137 5.992 6.055 911,482 -0.09(-1.51%)
Oct 18, 2012 6.144 6.185 6.133 6.148 441,384 +0.02(+0.36%)
Oct 17, 2012 6.055 6.159 6.029 6.126 590,428 +0.07(+1.22%)
Oct 16, 2012 5.918 6.052 5.918 6.052 666,085 +0.13(+2.25%)
Oct 15, 2012 5.915 5.963 5.878 5.918 739,344 +0.00(+0.06%)
Oct 12, 2012 5.889 5.922 5.826 5.915 560,948 +0.02(+0.38%)
Oct 11, 2012 5.766 5.915 5.763 5.892 632,852 +0.11(+1.99%)
Oct 10, 2012 5.800 5.828 5.759 5.778 501,462 -0.01(-0.13%)
Oct 09, 2012 5.770 5.828 5.736 5.785 491,838 +0.02(+0.39%)
Oct 08, 2012 5.740 5.789 5.691 5.763 436,267 -0.00(-0.06%)
Oct 05, 2012 5.670 5.789 5.641 5.766 563,337 +0.11(+1.90%)
Oct 04, 2012 5.770 5.800 5.637 5.659 596,357 -0.11(-1.86%)
Oct 03, 2012 5.707 5.778 5.652 5.766 914,222 +0.06(+1.04%)
Oct 02, 2012 5.740 5.789 5.596 5.707 626,296 -0.01(-0.19%)
Oct 01, 2012 5.726 5.774 5.659 5.718 429,217 +0.01(+0.19%)
Sep 28, 2012 5.800 5.855 5.626 5.707 456,994 -0.08(-1.34%)
Sep 27, 2012 5.778 5.837 5.722 5.785 620,078 +0.03(+0.58%)
Sep 26, 2012 5.829 5.847 5.689 5.752 407,460 -0.07(-1.27%)
Sep 25, 2012 5.881 5.922 5.807 5.826 529,678 -0.06(-1.07%)
Sep 24, 2012 5.737 5.896 5.718 5.889 1,069,109 +0.15(+2.65%)
Sep 21, 2012 5.626 5.766 5.585 5.737 816,373 +0.13(+2.24%)
Sep 20, 2012 5.592 5.678 5.537 5.611 1,558,990 -0.15(-2.63%)
Sep 19, 2012 5.778 5.833 5.678 5.763 570,571 +0.00(+0.06%)
Sep 18, 2012 5.755 5.903 5.707 5.759 2,480,266 +0.09(+1.50%)
Sep 17, 2012 5.755 5.766 5.644 5.674 454,860 -0.09(-1.54%)
Sep 14, 2012 5.555 5.790 5.552 5.763 1,594,605 +0.24(+4.43%)
Sep 13, 2012 5.452 5.518 5.378 5.518 1,272,333 +0.06(+1.02%)
Sep 12, 2012 5.533 5.626 5.452 5.463 1,411,548 +0.03(+0.48%)
Sep 11, 2012 5.315 5.474 5.304 5.437 504,470 +0.12(+2.30%)
Sep 10, 2012 5.322 5.348 5.281 5.315 801,576 +0.00(+0.07%)
Sep 07, 2012 5.318 5.366 5.261 5.311 441,217 -0.02(-0.35%)
Sep 06, 2012 5.307 5.402 5.296 5.329 1,180,340 +0.05(+0.91%)
Sep 05, 2012 5.263 5.411 5.263 5.281 845,928 +0.01(+0.14%)
Sep 04, 2012 5.311 5.344 5.211 5.274 673,686 -0.03(-0.56%)
Aug 31, 2012 5.448 5.457 5.285 5.303 773,973 -0.13(-2.32%)
Aug 30, 2012 5.344 5.478 5.270 5.429 2,200,645 +0.11(+2.02%)
Aug 29, 2012 5.274 5.344 5.255 5.322 1,816,198 +0.23(+4.43%)
Aug 27, 2012 5.055 5.118 5.048 5.096 1,728,827 +0.06(+1.25%)
Aug 24, 2012 4.929 5.063 4.895 5.033 1,441,903 +0.10(+2.10%)
Aug 23, 2012 5.092 5.092 4.892 4.929 2,204,347 +0.19(+3.90%)
Aug 22, 2012 4.778 4.800 4.726 4.744 814,864 -0.05(-1.00%)
Aug 21, 2012 4.774 4.859 4.744 4.792 1,697,015 +0.02(+0.39%)
Aug 20, 2012 4.752 4.796 4.715 4.774 842,678 +0.01(+0.23%)
Aug 17, 2012 4.766 4.789 4.741 4.763 812,574 -0.00(-0.08%)
Aug 16, 2012 4.748 4.807 4.707 4.766 1,482,221 +0.03(+0.55%)
Aug 15, 2012 4.711 4.799 4.667 4.741 354,910 +0.02(+0.47%)
Aug 14, 2012 4.796 4.815 4.692 4.718 1,029,217 -0.07(-1.47%)
Aug 13, 2012 4.822 4.841 4.711 4.789 578,293 -0.03(-0.54%)
Aug 10, 2012 4.759 4.966 4.685 4.815 1,321,316 +0.29(+6.38%)
Aug 09, 2012 4.448 4.633 4.422 4.526 443,755 +0.05(+1.16%)
Aug 08, 2012 4.558 4.641 4.452 4.474 451,834 -0.11(-2.38%)
Aug 07, 2012 4.587 4.692 4.510 4.583 710,439 -0.01(-0.16%)
Aug 06, 2012 4.485 4.678 4.467 4.590 528,120 +0.11(+2.52%)
Aug 03, 2012 4.488 4.769 4.441 4.478 901,291 -0.05(-1.20%)
Aug 02, 2012 4.387 4.623 4.296 4.532 931,000 +0.12(+2.72%)
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.