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

Alliancebernstein Holding LP (NY: AB )

35.01 +0.32 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 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%)
Aug 01, 2012 4.423 4.459 4.376 4.412 337,362 +0.00(+0.00%)
Jul 31, 2012 4.416 4.470 4.368 4.412 483,637 -0.00(-0.08%)
Jul 30, 2012 4.463 4.488 4.408 4.416 478,956 -0.05(-1.14%)
Jul 27, 2012 4.408 4.514 4.365 4.467 381,576 +0.09(+2.16%)
Jul 26, 2012 4.387 4.641 4.310 4.372 775,753 +0.05(+1.26%)
Jul 25, 2012 4.346 4.412 4.274 4.317 534,469 -0.01(-0.34%)
Jul 24, 2012 4.350 4.350 4.164 4.332 669,231 -0.02(-0.42%)
Jul 23, 2012 4.274 4.394 4.164 4.350 901,472 -0.01(-0.25%)
Jul 20, 2012 4.547 4.689 4.343 4.361 634,107 -0.23(-5.07%)
Jul 19, 2012 4.576 4.754 4.554 4.594 713,524 +0.03(+0.56%)
Jul 18, 2012 4.539 4.601 4.507 4.569 692,583 -0.00(-0.08%)
Jul 17, 2012 4.503 4.598 4.423 4.572 1,034,426 +0.08(+1.70%)
Jul 16, 2012 4.521 4.583 4.496 4.496 470,023 -0.03(-0.56%)
Jul 13, 2012 4.485 4.554 4.463 4.521 669,151 +0.06(+1.39%)
Jul 12, 2012 4.525 4.550 4.412 4.459 889,151 -0.11(-2.47%)
Jul 11, 2012 4.616 4.692 4.514 4.572 418,631 -0.05(-1.10%)
Jul 10, 2012 4.623 4.692 4.579 4.623 453,779 -0.03(-0.70%)
Jul 09, 2012 4.649 4.660 4.561 4.656 263,425 +0.00(+0.00%)
Jul 06, 2012 4.638 4.677 4.609 4.656 449,184 -0.01(-0.31%)
Jul 05, 2012 4.645 4.678 4.616 4.670 617,718 +0.02(+0.39%)
Jul 03, 2012 4.652 4.721 4.590 4.652 243,037 -0.01(-0.16%)
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.