Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliancebernstein Holding LP (NY: AB )

33.16 +0.61 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 5.128 5.179 5.018 5.143 915,797 -0.01(-0.28%)
Apr 27, 2012 5.227 5.234 5.139 5.157 357,405 -0.07(-1.33%)
Apr 26, 2012 5.227 5.230 5.161 5.227 366,869 -0.00(-0.07%)
Apr 25, 2012 5.252 5.274 5.183 5.230 367,877 +0.01(+0.28%)
Apr 24, 2012 5.146 5.292 5.143 5.216 357,641 +0.08(+1.56%)
Apr 23, 2012 5.132 5.154 5.110 5.135 573,639 -0.07(-1.33%)
Apr 20, 2012 5.164 5.278 5.135 5.205 290,369 +0.06(+1.13%)
Apr 19, 2012 5.212 5.219 5.128 5.146 295,854 -0.08(-1.47%)
Apr 18, 2012 5.321 5.362 5.172 5.223 420,269 -0.14(-2.52%)
Apr 17, 2012 5.402 5.471 5.289 5.358 363,345 -0.03(-0.47%)
Apr 16, 2012 5.446 5.515 5.337 5.383 267,022 -0.01(-0.27%)
Apr 13, 2012 5.274 5.489 5.132 5.398 873,247 +0.09(+1.72%)
Apr 12, 2012 5.245 5.329 5.110 5.307 586,549 +0.05(+1.04%)
Apr 11, 2012 5.267 5.270 5.216 5.252 292,254 +0.04(+0.70%)
Apr 10, 2012 5.394 5.537 5.164 5.216 873,576 -0.16(-3.05%)
Apr 09, 2012 5.409 5.463 5.358 5.380 493,402 -0.11(-1.93%)
Apr 05, 2012 5.566 5.628 5.486 5.486 456,781 -0.11(-1.96%)
Apr 04, 2012 5.624 5.672 5.511 5.595 480,785 -0.09(-1.54%)
Apr 03, 2012 5.675 5.781 5.643 5.683 590,670 -0.01(-0.26%)
Apr 02, 2012 5.664 5.759 5.632 5.697 623,738 +0.00(+0.00%)
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%)
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.