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

Alliancebernstein Holding LP (NY: AB )

32.65 -0.48 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Mar 30, 2012 5.650 5.748 5.573 5.697 696,144 +0.12(+2.16%)
Mar 29, 2012 5.635 5.635 5.529 5.577 298,364 -0.11(-1.93%)
Mar 28, 2012 5.752 5.768 5.610 5.686 378,467 -0.03(-0.45%)
Mar 27, 2012 5.748 5.781 5.712 5.712 433,007 -0.05(-0.95%)
Mar 26, 2012 5.657 5.803 5.606 5.767 811,515 +0.14(+2.46%)
Mar 23, 2012 5.391 5.654 5.391 5.628 861,386 +0.23(+4.33%)
Mar 22, 2012 5.504 5.515 5.336 5.394 782,944 -0.16(-2.95%)
Mar 21, 2012 5.551 5.650 5.519 5.559 535,338 +0.04(+0.79%)
Mar 20, 2012 5.456 5.529 5.456 5.515 627,461 +0.02(+0.40%)
Mar 19, 2012 5.504 5.566 5.398 5.493 640,415 +0.02(+0.33%)
Mar 16, 2012 5.464 5.511 5.424 5.475 597,810 -0.01(-0.20%)
Mar 15, 2012 5.504 5.577 5.467 5.486 1,172,675 -0.03(-0.46%)
Mar 14, 2012 5.694 5.694 5.431 5.511 869,781 -0.19(-3.39%)
Mar 13, 2012 5.664 5.730 5.582 5.705 1,091,654 +0.08(+1.49%)
Mar 12, 2012 5.559 5.661 5.508 5.621 760,301 -0.04(-0.65%)
Mar 09, 2012 5.588 5.674 5.548 5.657 1,389,308 +0.07(+1.24%)
Mar 08, 2012 5.467 5.591 5.429 5.588 1,185,141 +0.16(+2.89%)
Mar 07, 2012 5.292 5.464 5.172 5.431 1,250,298 +0.19(+3.69%)
Mar 06, 2012 5.300 5.300 5.201 5.237 721,217 -0.11(-2.05%)
Mar 05, 2012 5.172 5.376 5.079 5.347 1,255,320 +0.15(+2.95%)
Mar 02, 2012 5.237 5.245 5.102 5.194 617,228 -0.03(-0.49%)
Mar 01, 2012 5.110 5.245 5.095 5.219 1,024,012 +0.11(+2.14%)
Feb 29, 2012 5.106 5.164 5.084 5.110 541,574 +0.00(+0.07%)
Feb 28, 2012 5.106 5.154 5.051 5.106 738,722 -0.00(-0.07%)
Feb 27, 2012 5.040 5.139 4.931 5.110 958,416 +0.00(+0.00%)
Feb 24, 2012 5.179 5.183 5.099 5.110 770,685 -0.08(-1.55%)
Feb 23, 2012 4.814 5.201 4.810 5.190 1,790,158 +0.35(+7.24%)
Feb 22, 2012 4.847 4.865 4.748 4.840 1,875,475 -0.02(-0.45%)
Feb 21, 2012 4.956 4.975 4.799 4.862 1,830,094 -0.11(-2.13%)
Feb 17, 2012 5.037 5.055 4.887 4.967 1,998,322 -0.08(-1.52%)
Feb 16, 2012 4.949 5.080 4.938 5.044 1,569,609 +0.10(+2.07%)
Feb 15, 2012 5.014 5.050 4.938 4.942 1,432,296 -0.04(-0.73%)
Feb 14, 2012 5.058 5.083 4.895 4.978 2,408,555 -0.12(-2.27%)
Feb 13, 2012 5.217 5.231 4.974 5.094 3,190,458 -0.10(-1.88%)
Feb 10, 2012 5.788 5.901 5.181 5.191 3,589,658 -0.78(-13.08%)
Feb 09, 2012 5.908 6.034 5.854 5.973 1,179,336 +0.08(+1.35%)
Feb 08, 2012 5.904 6.013 5.861 5.893 596,804 -0.02(-0.37%)
Feb 07, 2012 5.879 5.940 5.828 5.915 780,493 -0.01(-0.12%)
Feb 06, 2012 5.951 5.984 5.781 5.922 802,167 -0.05(-0.91%)
Feb 03, 2012 5.854 6.059 5.823 5.976 1,810,010 +0.18(+3.19%)
Feb 02, 2012 5.571 5.799 5.550 5.792 1,241,049 +0.19(+3.36%)
Feb 01, 2012 5.546 5.604 5.499 5.604 933,329 +0.10(+1.77%)
Jan 31, 2012 5.437 5.539 5.416 5.506 855,736 +0.11(+2.01%)
Jan 30, 2012 5.412 5.459 5.369 5.398 928,840 -0.04(-0.73%)
Jan 27, 2012 5.405 5.466 5.405 5.437 672,362 +0.00(+0.00%)
Jan 26, 2012 5.380 5.474 5.376 5.437 966,062 +0.08(+1.49%)
Jan 25, 2012 5.524 5.615 5.354 5.358 1,387,243 -0.12(-2.24%)
Jan 24, 2012 5.513 5.546 5.463 5.481 768,563 -0.10(-1.81%)
Jan 23, 2012 5.459 5.618 5.394 5.582 1,089,230 +0.03(+0.52%)
Jan 20, 2012 5.629 5.647 5.456 5.553 1,314,056 -0.02(-0.32%)
Jan 19, 2012 5.300 5.636 5.293 5.571 2,554,984 +0.29(+5.48%)
Jan 18, 2012 5.253 5.300 5.213 5.282 1,244,850 -0.01(-0.20%)
Jan 17, 2012 5.257 5.325 5.210 5.293 997,488 +0.05(+0.90%)
Jan 13, 2012 5.206 5.246 5.170 5.246 823,185 -0.01(-0.21%)
Jan 12, 2012 5.293 5.320 5.065 5.257 1,307,834 -0.07(-1.22%)
Jan 11, 2012 5.434 5.510 5.289 5.322 900,966 -0.11(-2.06%)
Jan 10, 2012 5.401 5.499 5.390 5.434 1,979,936 +0.08(+1.42%)
Jan 09, 2012 5.383 5.440 5.318 5.358 1,685,003 -0.03(-0.47%)
Jan 06, 2012 5.343 5.495 5.311 5.383 1,858,048 +0.03(+0.54%)
Jan 05, 2012 5.101 5.365 5.065 5.354 1,983,886 +0.25(+4.96%)
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.