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 (%)
Aug 31, 2011 5.908 6.005 5.772 5.891 1,240,886 -0.02(-0.29%)
Aug 30, 2011 5.706 5.998 5.706 5.908 2,815,557 +0.02(+0.35%)
Aug 29, 2011 5.592 5.953 5.560 5.887 1,258,695 +0.44(+8.04%)
Aug 26, 2011 5.223 5.484 5.126 5.449 492,460 +0.18(+3.36%)
Aug 25, 2011 5.335 5.491 5.192 5.272 686,980 -0.03(-0.65%)
Aug 24, 2011 5.046 5.335 5.046 5.307 1,169,864 +0.10(+2.00%)
Aug 23, 2011 5.081 5.213 5.032 5.202 891,310 +0.13(+2.60%)
Aug 22, 2011 5.175 5.216 5.004 5.070 889,609 +0.03(+0.62%)
Aug 19, 2011 5.105 5.109 4.945 5.039 983,455 +0.02(+0.35%)
Aug 18, 2011 4.869 5.043 4.758 5.022 1,584,298 +0.02(+0.49%)
Aug 17, 2011 4.973 5.039 4.914 4.997 904,120 +0.04(+0.84%)
Aug 16, 2011 5.039 5.081 4.911 4.956 654,781 -0.09(-1.72%)
Aug 15, 2011 5.050 5.148 5.008 5.043 861,246 +0.05(+0.97%)
Aug 12, 2011 5.248 5.307 4.952 4.994 868,814 -0.14(-2.64%)
Aug 11, 2011 4.754 5.209 4.749 5.129 1,303,839 +0.39(+8.29%)
Aug 10, 2011 4.862 5.012 4.692 4.737 1,934,542 -0.26(-5.15%)
Aug 09, 2011 5.248 6.394 4.845 4.994 2,573,017 +0.07(+1.48%)
Aug 08, 2011 5.248 5.404 4.605 4.921 4,035,705 -0.55(-9.98%)
Aug 05, 2011 5.338 5.519 5.171 5.467 2,664,506 +0.18(+3.42%)
Aug 04, 2011 5.595 5.720 5.258 5.286 3,009,009 -0.35(-6.28%)
Aug 03, 2011 5.508 5.671 5.405 5.640 1,024,628 +0.10(+1.72%)
Aug 02, 2011 5.671 5.671 5.501 5.545 2,575,935 -0.15(-2.57%)
Aug 01, 2011 5.841 5.879 5.620 5.691 1,115,487 -0.10(-1.65%)
Jul 29, 2011 5.960 6.039 5.582 5.787 1,958,573 -0.23(-3.90%)
Jul 28, 2011 6.079 6.170 6.022 6.022 1,523,239 -0.04(-0.73%)
Jul 27, 2011 6.297 6.301 6.052 6.066 1,297,972 -0.26(-4.04%)
Jul 26, 2011 6.321 6.372 6.297 6.321 629,217 -0.02(-0.38%)
Jul 25, 2011 6.260 6.355 6.212 6.345 872,758 +0.01(+0.11%)
Jul 22, 2011 6.360 6.386 6.335 6.338 680,669 +0.02(+0.32%)
Jul 21, 2011 6.141 6.377 6.141 6.318 849,658 +0.18(+2.88%)
Jul 20, 2011 6.137 6.222 6.127 6.141 625,548 +0.00(+0.06%)
Jul 19, 2011 6.131 6.168 6.096 6.137 874,100 +0.03(+0.45%)
Jul 18, 2011 6.250 6.250 6.090 6.110 1,217,133 -0.18(-2.87%)
Jul 15, 2011 6.338 6.379 6.217 6.291 967,315 +0.00(+0.05%)
Jul 14, 2011 6.553 6.604 6.273 6.287 1,397,397 -0.26(-3.95%)
Jul 13, 2011 6.740 6.798 6.491 6.546 1,533,465 -0.22(-3.27%)
Jul 12, 2011 6.781 6.883 6.740 6.767 1,136,906 -0.05(-0.80%)
Jul 11, 2011 6.699 6.900 6.672 6.822 1,791,782 +0.01(+0.10%)
Jul 08, 2011 6.709 6.825 6.665 6.815 1,043,415 +0.01(+0.15%)
Jul 07, 2011 6.566 6.859 6.536 6.805 1,569,738 +0.30(+4.60%)
Jul 06, 2011 6.536 6.583 6.457 6.505 728,420 -0.05(-0.83%)
Jul 05, 2011 6.937 6.937 6.525 6.559 1,235,024 -0.10(-1.48%)
Jul 01, 2011 6.614 6.665 6.529 6.658 1,190,306 +0.04(+0.62%)
Jun 30, 2011 6.668 6.723 6.597 6.617 1,092,214 -0.04(-0.56%)
Jun 29, 2011 6.522 6.672 6.498 6.655 898,172 +0.19(+2.89%)
Jun 28, 2011 6.437 6.508 6.396 6.468 722,018 +0.06(+0.96%)
Jun 27, 2011 6.376 6.450 6.273 6.406 1,357,241 +0.01(+0.11%)
Jun 24, 2011 6.559 6.559 6.382 6.399 592,774 -0.10(-1.52%)
Jun 23, 2011 6.478 6.529 6.376 6.498 1,041,773 -0.11(-1.60%)
Jun 22, 2011 6.614 6.651 6.546 6.604 901,433 -0.00(-0.05%)
Jun 21, 2011 6.474 6.634 6.474 6.607 1,200,623 +0.13(+1.94%)
Jun 20, 2011 6.520 6.525 6.468 6.481 412,082 +0.01(+0.11%)
Jun 17, 2011 6.423 6.559 6.423 6.474 693,164 +0.06(+0.96%)
Jun 16, 2011 6.536 6.566 6.406 6.413 1,222,424 -0.10(-1.52%)
Jun 15, 2011 6.573 6.631 6.508 6.512 1,037,501 -0.13(-2.00%)
Jun 14, 2011 6.648 6.736 6.645 6.645 763,978 +0.06(+0.98%)
Jun 13, 2011 6.600 6.668 6.556 6.580 934,233 -0.05(-0.72%)
Jun 10, 2011 6.508 6.682 6.508 6.628 1,434,868 +0.01(+0.10%)
Jun 09, 2011 6.536 6.675 6.532 6.621 706,469 +0.07(+1.14%)
Jun 08, 2011 6.553 6.604 6.502 6.546 1,213,946 -0.04(-0.62%)
Jun 07, 2011 6.604 6.655 6.573 6.587 1,840,349 +0.00(+0.00%)
Jun 06, 2011 6.668 6.808 6.549 6.587 2,647,548 -0.11(-1.68%)
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.