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 (%)
Dec 30, 2011 4.676 4.708 4.627 4.634 982,006 -0.04(-0.91%)
Dec 29, 2011 4.644 4.714 4.612 4.676 969,927 +0.03(+0.69%)
Dec 28, 2011 4.676 4.705 4.609 4.644 845,804 -0.04(-0.91%)
Dec 27, 2011 4.765 4.797 4.673 4.687 1,137,408 -0.11(-2.29%)
Dec 23, 2011 4.726 4.797 4.726 4.797 984,174 +0.16(+3.52%)
Dec 21, 2011 4.782 4.786 4.552 4.634 959,861 -0.16(-3.40%)
Dec 20, 2011 4.673 4.811 4.673 4.797 1,720,515 +0.19(+4.07%)
Dec 19, 2011 4.609 4.712 4.393 4.609 2,401,825 -0.00(-0.08%)
Dec 16, 2011 4.623 4.669 4.499 4.612 1,541,765 +0.01(+0.15%)
Dec 15, 2011 4.584 4.648 4.538 4.605 1,715,476 +0.05(+1.17%)
Dec 14, 2011 4.616 4.666 4.534 4.552 1,318,851 -0.14(-2.95%)
Dec 13, 2011 4.818 4.836 4.630 4.690 1,879,923 -0.11(-2.29%)
Dec 12, 2011 4.662 4.832 4.648 4.800 1,961,980 +0.06(+1.27%)
Dec 09, 2011 4.673 4.828 4.658 4.740 2,444,065 +0.05(+1.13%)
Dec 08, 2011 4.690 4.761 4.623 4.687 2,484,836 -0.05(-1.12%)
Dec 07, 2011 4.751 4.790 4.697 4.740 1,311,727 -0.03(-0.67%)
Dec 06, 2011 4.747 4.843 4.733 4.772 1,140,454 +0.02(+0.37%)
Dec 05, 2011 4.751 4.832 4.697 4.754 1,250,979 +0.08(+1.74%)
Dec 02, 2011 4.747 4.758 4.651 4.673 1,324,353 -0.02(-0.53%)
Dec 01, 2011 4.726 4.743 4.648 4.697 933,267 -0.05(-1.12%)
Nov 30, 2011 4.782 4.782 4.612 4.751 1,482,000 +0.16(+3.47%)
Nov 29, 2011 4.616 4.658 4.542 4.591 1,035,558 -0.04(-0.84%)
Nov 28, 2011 4.627 4.772 4.534 4.630 1,209,684 +0.11(+2.51%)
Nov 25, 2011 4.499 4.605 4.474 4.517 410,879 +0.04(+0.87%)
Nov 23, 2011 4.588 4.598 4.414 4.478 1,400,349 -0.10(-2.17%)
Nov 22, 2011 4.627 4.644 4.549 4.577 1,070,962 -0.07(-1.60%)
Nov 21, 2011 4.612 4.715 4.612 4.651 1,370,947 -0.08(-1.72%)
Nov 18, 2011 4.694 4.839 4.676 4.733 1,036,989 +0.05(+1.06%)
Nov 17, 2011 4.609 4.733 4.609 4.683 1,395,550 +0.02(+0.53%)
Nov 16, 2011 4.701 4.701 4.619 4.658 1,100,079 -0.08(-1.65%)
Nov 15, 2011 4.651 4.761 4.634 4.736 1,105,843 +0.06(+1.36%)
Nov 14, 2011 4.666 4.697 4.609 4.673 1,081,372 -0.02(-0.45%)
Nov 11, 2011 4.705 4.743 4.609 4.694 978,189 +0.02(+0.45%)
Nov 10, 2011 4.627 4.779 4.605 4.673 1,381,529 +0.09(+2.01%)
Nov 09, 2011 4.605 4.719 4.559 4.581 1,226,457 -0.19(-4.08%)
Nov 08, 2011 4.743 4.811 4.697 4.775 1,408,307 +0.02(+0.37%)
Nov 07, 2011 4.736 4.797 4.673 4.758 998,663 -0.01(-0.22%)
Nov 04, 2011 4.832 4.833 4.719 4.768 1,042,787 -0.04(-0.81%)
Nov 03, 2011 4.853 4.881 4.740 4.807 1,001,184 +0.05(+1.04%)
Nov 02, 2011 4.865 4.865 4.657 4.758 928,087 +0.04(+0.81%)
Nov 01, 2011 4.848 4.869 4.643 4.719 1,535,974 -0.21(-4.16%)
Oct 31, 2011 4.997 5.182 4.886 4.924 987,020 -0.08(-1.53%)
Oct 28, 2011 4.990 5.060 4.890 5.001 1,231,315 -0.07(-1.37%)
Oct 27, 2011 5.036 5.230 4.924 5.070 1,451,431 +0.17(+3.48%)
Oct 26, 2011 5.053 5.136 4.733 4.900 1,733,982 -0.05(-1.05%)
Oct 25, 2011 4.973 5.022 4.869 4.952 1,255,872 -0.09(-1.79%)
Oct 24, 2011 4.997 5.050 4.973 5.043 908,480 +0.06(+1.19%)
Oct 21, 2011 4.970 5.018 4.827 4.984 933,016 +0.03(+0.70%)
Oct 20, 2011 5.025 5.039 4.858 4.949 1,011,142 -0.07(-1.38%)
Oct 19, 2011 5.046 5.105 4.970 5.018 619,074 -0.06(-1.23%)
Oct 18, 2011 4.900 5.157 4.890 5.081 983,245 +0.17(+3.54%)
Oct 17, 2011 4.970 4.990 4.851 4.907 843,995 -0.06(-1.26%)
Oct 14, 2011 4.938 4.987 4.831 4.970 540,436 +0.09(+1.78%)
Oct 13, 2011 4.924 4.924 4.681 4.883 1,120,668 -0.09(-1.89%)
Oct 12, 2011 4.824 5.060 4.813 4.977 1,350,685 +0.15(+3.02%)
Oct 11, 2011 4.778 4.876 4.761 4.831 807,644 -0.01(-0.14%)
Oct 10, 2011 4.810 4.872 4.730 4.838 1,254,508 +0.20(+4.27%)
Oct 07, 2011 4.858 4.862 4.577 4.639 746,515 -0.21(-4.37%)
Oct 06, 2011 4.838 4.872 4.744 4.851 1,030,249 -0.01(-0.14%)
Oct 05, 2011 4.824 4.897 4.667 4.858 712,670 +0.14(+2.95%)
Oct 04, 2011 4.389 4.733 4.365 4.719 1,389,266 +0.15(+3.35%)
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.