Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.60 +0.08 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.13 27.16 25.82 26.01 966,213 -1.12(-4.12%)
Jan 28, 2021 26.86 27.55 26.57 27.13 913,309 +0.20(+0.74%)
Jan 27, 2021 27.55 27.83 26.49 26.93 1,223,786 -0.77(-2.76%)
Jan 26, 2021 27.51 28.00 27.26 27.69 919,458 +0.77(+2.84%)
Jan 25, 2021 26.91 27.22 26.49 26.93 798,582 +0.42(+1.58%)
Jan 22, 2021 26.06 26.59 26.05 26.51 392,383 +0.31(+1.18%)
Jan 21, 2021 26.66 26.82 26.18 26.20 373,713 -0.46(-1.71%)
Jan 20, 2021 26.65 26.74 26.36 26.66 339,338 +0.13(+0.50%)
Jan 19, 2021 26.08 26.63 26.05 26.52 419,388 +0.67(+2.59%)
Jan 15, 2021 25.85 26.02 25.25 25.85 405,839 -0.25(-0.96%)
Jan 14, 2021 26.44 26.74 26.10 26.10 484,161 -0.33(-1.25%)
Jan 13, 2021 26.51 26.63 26.37 26.44 343,064 +0.02(+0.08%)
Jan 12, 2021 26.33 26.54 26.12 26.41 468,482 +0.61(+2.37%)
Jan 11, 2021 25.46 25.91 25.38 25.80 268,817 +0.13(+0.52%)
Jan 08, 2021 25.89 25.98 25.48 25.67 551,267 -0.06(-0.23%)
Jan 07, 2021 25.57 26.27 25.13 25.73 558,182 +0.46(+1.83%)
Jan 06, 2021 24.54 25.75 24.54 25.27 828,782 +0.85(+3.47%)
Jan 05, 2021 24.55 24.77 24.35 24.42 224,183 -0.04(-0.18%)
Jan 04, 2021 25.02 25.02 24.16 24.46 463,825 -0.38(-1.54%)
Dec 31, 2020 24.85 24.85 24.85 258,890 +0.40(+1.62%)
Dec 30, 2020 24.32 24.55 24.28 24.45 258,890 +0.26(+1.10%)
Dec 29, 2020 24.58 24.58 24.10 24.18 289,995 -0.19(-0.78%)
Dec 28, 2020 24.58 24.74 24.35 24.38 398,990 -0.18(-0.72%)
Dec 24, 2020 24.46 24.67 24.31 24.55 90,654 -0.01(-0.03%)
Dec 23, 2020 24.54 24.85 24.42 24.56 344,794 +0.01(+0.03%)
Dec 22, 2020 24.59 24.77 24.38 24.55 339,849 -0.11(-0.45%)
Dec 21, 2020 24.60 24.73 24.29 24.66 258,123 -0.07(-0.27%)
Dec 18, 2020 24.72 24.87 24.40 24.73 467,272 -0.04(-0.18%)
Dec 17, 2020 24.34 24.85 24.32 24.77 533,900 +0.43(+1.78%)
Dec 16, 2020 24.02 24.51 23.92 24.34 764,020 +0.46(+1.91%)
Dec 15, 2020 23.80 23.99 23.54 23.88 424,815 +0.29(+1.25%)
Dec 14, 2020 23.62 23.86 23.43 23.59 539,222 -0.03(-0.12%)
Dec 11, 2020 23.44 24.19 23.37 23.62 617,865 +0.05(+0.22%)
Dec 10, 2020 22.97 24.02 22.94 23.57 924,638 +0.49(+2.14%)
Dec 09, 2020 24.04 24.18 22.97 23.07 1,803,359 -1.30(-5.34%)
Dec 08, 2020 23.90 24.79 23.77 24.38 460,561 +0.26(+1.07%)
Dec 07, 2020 24.41 24.46 24.00 24.12 569,653 -0.46(-1.89%)
Dec 04, 2020 24.70 24.87 24.43 24.58 442,672 -0.28(-1.12%)
Dec 03, 2020 24.49 25.24 24.49 24.86 905,281 +0.49(+2.02%)
Dec 02, 2020 24.04 24.52 23.91 24.37 370,976 +0.38(+1.60%)
Dec 01, 2020 23.65 24.13 23.54 23.99 360,745 +0.54(+2.29%)
Nov 30, 2020 23.82 23.90 23.36 23.45 342,462 -0.36(-1.51%)
Nov 27, 2020 23.51 23.85 23.51 23.81 142,845 +0.35(+1.47%)
Nov 25, 2020 23.54 23.78 23.24 23.46 415,761 -0.19(-0.81%)
Nov 24, 2020 23.56 23.74 23.26 23.65 433,487 +0.33(+1.42%)
Nov 23, 2020 23.50 23.73 23.29 23.32 367,311 +0.01(+0.06%)
Nov 20, 2020 23.12 23.38 23.03 23.31 249,402 -0.01(-0.03%)
Nov 19, 2020 23.10 23.35 22.89 23.32 248,043 +0.22(+0.96%)
Nov 18, 2020 23.16 23.68 23.06 23.10 396,059 +0.13(+0.54%)
Nov 17, 2020 23.36 23.46 22.85 22.97 667,055 -0.58(-2.47%)
Nov 16, 2020 23.66 23.77 23.35 23.55 472,279 +0.27(+1.17%)
Nov 13, 2020 23.18 23.42 23.11 23.28 423,780 +0.18(+0.80%)
Nov 12, 2020 23.36 23.51 22.73 23.10 532,987 -0.21(-0.92%)
Nov 11, 2020 23.41 23.47 23.00 23.31 432,088 -0.15(-0.63%)
Nov 10, 2020 22.81 23.60 22.79 23.46 505,381 +0.76(+3.34%)
Nov 09, 2020 22.89 23.30 22.51 22.70 1,027,018 +0.53(+2.39%)
Nov 06, 2020 22.62 22.62 22.09 22.17 542,297 -0.53(-2.33%)
Nov 05, 2020 22.44 22.96 22.41 22.70 924,005 +0.43(+1.95%)
Nov 04, 2020 22.23 22.34 21.62 22.26 590,437 +0.29(+1.31%)
Nov 03, 2020 21.70 22.16 21.55 21.98 641,740 +0.49(+2.29%)
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.