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

Alliancebernstein Holding LP (NY: AB )

35.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2012 4.590 4.725 4.587 4.620 882,808 +0.09(+2.09%)
Jun 28, 2012 4.474 4.525 4.408 4.525 419,785 +0.00(+0.08%)
Jun 27, 2012 4.397 4.594 4.383 4.521 791,395 +0.14(+3.24%)
Jun 26, 2012 4.459 4.481 4.365 4.379 315,746 -0.08(-1.72%)
Jun 25, 2012 4.368 4.474 4.328 4.456 861,480 +0.04(+0.91%)
Jun 22, 2012 4.459 4.459 4.365 4.416 380,334 -0.01(-0.33%)
Jun 21, 2012 4.405 4.452 4.361 4.430 1,389,639 +0.04(+1.00%)
Jun 20, 2012 4.376 4.405 4.317 4.387 642,801 +0.01(+0.17%)
Jun 19, 2012 4.306 4.412 4.277 4.379 1,062,023 +0.07(+1.69%)
Jun 18, 2012 4.270 4.325 4.205 4.306 997,514 +0.00(+0.08%)
Jun 15, 2012 4.314 4.325 4.270 4.303 1,277,321 +0.00(+0.08%)
Jun 14, 2012 4.339 4.357 4.274 4.299 989,993 -0.02(-0.42%)
Jun 13, 2012 4.230 4.361 4.226 4.317 1,384,980 +0.01(+0.17%)
Jun 12, 2012 4.339 4.357 4.263 4.310 901,054 -0.03(-0.59%)
Jun 11, 2012 4.394 4.397 4.296 4.336 2,749,641 -0.03(-0.75%)
Jun 08, 2012 4.394 4.434 4.296 4.368 5,537,272 -0.04(-0.83%)
Jun 07, 2012 4.532 4.612 4.379 4.405 1,139,328 -0.07(-1.47%)
Jun 06, 2012 4.543 4.634 4.470 4.470 941,837 -0.04(-0.81%)
Jun 05, 2012 4.503 4.623 4.470 4.507 1,653,991 -0.01(-0.24%)
Jun 04, 2012 4.536 4.536 4.397 4.518 351,438 -0.01(-0.16%)
Jun 01, 2012 4.685 4.685 4.496 4.525 581,045 -0.17(-3.64%)
May 31, 2012 4.761 4.761 4.685 4.696 451,675 -0.08(-1.68%)
May 30, 2012 4.863 4.863 4.761 4.776 311,427 -0.14(-2.81%)
May 29, 2012 4.914 4.965 4.863 4.914 245,811 +0.04(+0.90%)
May 25, 2012 4.922 4.940 4.802 4.871 610,611 -0.07(-1.40%)
May 24, 2012 4.893 5.008 4.849 4.940 666,912 +0.09(+1.80%)
May 23, 2012 4.856 4.900 4.711 4.852 531,991 -0.06(-1.19%)
May 22, 2012 5.005 5.031 4.903 4.911 396,141 -0.11(-2.10%)
May 21, 2012 5.016 5.074 4.943 5.016 281,050 +0.00(+0.00%)
May 18, 2012 5.140 5.158 5.005 5.016 362,737 -0.13(-2.61%)
May 17, 2012 5.238 5.311 5.122 5.151 507,894 -0.10(-1.94%)
May 16, 2012 5.308 5.446 5.238 5.253 381,035 -0.05(-1.03%)
May 15, 2012 5.355 5.377 5.235 5.308 502,004 -0.09(-1.62%)
May 14, 2012 5.308 5.435 5.297 5.395 492,969 +0.02(+0.41%)
May 11, 2012 5.366 5.469 5.293 5.373 410,857 -0.02(-0.41%)
May 10, 2012 5.224 5.526 5.162 5.395 937,436 +0.21(+4.15%)
May 09, 2012 5.075 5.224 5.056 5.180 356,325 +0.08(+1.57%)
May 08, 2012 5.100 5.143 5.054 5.100 418,588 -0.02(-0.35%)
May 07, 2012 4.996 5.150 4.957 5.118 496,194 +0.09(+1.70%)
May 04, 2012 5.018 5.064 4.875 5.032 551,128 +0.03(+0.50%)
May 03, 2012 5.032 5.146 4.946 5.007 1,010,371 +0.02(+0.36%)
May 02, 2012 5.132 5.182 4.979 4.989 615,250 -0.03(-0.50%)
May 01, 2012 5.025 5.096 4.979 5.014 819,868 -0.02(-0.43%)
Apr 30, 2012 5.021 5.071 4.914 5.036 935,236 -0.01(-0.28%)
Apr 27, 2012 5.118 5.125 5.032 5.050 364,992 -0.07(-1.33%)
Apr 26, 2012 5.118 5.121 5.054 5.118 374,656 -0.00(-0.07%)
Apr 25, 2012 5.143 5.164 5.075 5.121 375,686 +0.01(+0.28%)
Apr 24, 2012 5.039 5.182 5.036 5.107 365,232 +0.08(+1.56%)
Apr 23, 2012 5.025 5.046 5.004 5.029 585,815 -0.07(-1.33%)
Apr 20, 2012 5.057 5.168 5.029 5.096 296,532 +0.06(+1.13%)
Apr 19, 2012 5.104 5.111 5.021 5.039 302,134 -0.08(-1.47%)
Apr 18, 2012 5.211 5.250 5.064 5.114 429,190 -0.13(-2.52%)
Apr 17, 2012 5.289 5.357 5.179 5.247 371,058 -0.03(-0.47%)
Apr 16, 2012 5.332 5.400 5.226 5.272 272,690 -0.01(-0.27%)
Apr 13, 2012 5.164 5.375 5.025 5.286 891,783 +0.09(+1.72%)
Apr 12, 2012 5.136 5.218 5.004 5.197 598,999 +0.05(+1.04%)
Apr 11, 2012 5.157 5.161 5.107 5.143 298,457 +0.04(+0.70%)
Apr 10, 2012 5.282 5.422 5.057 5.107 892,118 -0.16(-3.05%)
Apr 09, 2012 5.297 5.350 5.247 5.268 503,875 -0.10(-1.93%)
Apr 05, 2012 5.450 5.511 5.372 5.372 466,476 -0.11(-1.96%)
Apr 04, 2012 5.507 5.554 5.397 5.479 490,990 -0.09(-1.54%)
Apr 03, 2012 5.557 5.661 5.525 5.565 603,208 -0.01(-0.26%)
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.