Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.74 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 45.75 46.13 45.68 46.08 258,772 +0.45(+0.98%)
Oct 28, 2021 45.96 47.02 45.36 45.63 408,786 +0.08(+0.18%)
Oct 27, 2021 45.39 45.86 44.94 45.55 246,460 +0.17(+0.38%)
Oct 26, 2021 45.43 45.37 311,231 -0.06(-0.13%)
Oct 25, 2021 44.76 45.94 44.29 45.43 531,192 +0.54(+1.20%)
Oct 22, 2021 44.25 45.17 44.06 44.89 294,093 +0.99(+2.25%)
Oct 21, 2021 43.49 44.29 43.31 43.90 272,783 +0.42(+0.96%)
Oct 20, 2021 43.18 43.84 43.11 43.49 197,197 +0.34(+0.80%)
Oct 19, 2021 42.94 43.29 42.69 43.14 172,989 +0.40(+0.94%)
Oct 18, 2021 42.62 42.96 42.41 42.74 159,416 +0.12(+0.29%)
Oct 15, 2021 42.56 43.02 42.46 42.62 228,224 -0.06(-0.13%)
Oct 14, 2021 41.47 42.77 41.27 42.68 281,516 +1.67(+4.06%)
Oct 13, 2021 40.65 41.13 40.61 41.01 309,923 +0.55(+1.35%)
Oct 12, 2021 40.86 41.09 40.39 40.46 265,120 -0.34(-0.82%)
Oct 11, 2021 41.83 41.83 40.80 40.80 282,266 -0.63(-1.52%)
Oct 08, 2021 41.34 41.97 41.03 41.43 273,778 +0.40(+0.98%)
Oct 07, 2021 41.26 41.69 41.00 41.03 262,647 +0.12(+0.30%)
Oct 06, 2021 41.01 41.24 40.55 40.90 255,361 -0.42(-1.03%)
Oct 05, 2021 41.16 41.66 40.89 41.33 190,853 +0.20(+0.50%)
Oct 04, 2021 41.17 41.57 40.67 41.12 242,258 -0.38(-0.91%)
Oct 01, 2021 40.47 41.75 40.30 41.50 204,832 +0.99(+2.44%)
Sep 30, 2021 40.86 41.25 40.26 40.51 208,860 -0.18(-0.44%)
Sep 29, 2021 40.85 40.89 40.18 40.69 298,856 +0.06(+0.14%)
Sep 28, 2021 41.77 41.89 40.53 40.63 461,636 -1.59(-3.75%)
Sep 27, 2021 42.58 42.90 42.11 42.22 256,442 -0.42(-0.98%)
Sep 24, 2021 42.49 42.69 42.25 42.64 155,806 +0.16(+0.38%)
Sep 23, 2021 41.68 42.64 41.68 42.47 278,858 +0.95(+2.28%)
Sep 22, 2021 40.94 41.82 40.94 41.53 268,286 +0.94(+2.32%)
Sep 21, 2021 40.03 41.05 39.72 40.59 452,565 +1.14(+2.88%)
Sep 20, 2021 41.35 41.63 38.40 39.45 1,190,635 -3.09(-7.26%)
Sep 17, 2021 42.23 42.64 42.09 42.54 170,456 +0.24(+0.56%)
Sep 16, 2021 42.68 42.68 42.09 42.30 136,429 -0.20(-0.48%)
Sep 15, 2021 41.52 42.73 41.52 42.51 190,600 +0.86(+2.06%)
Sep 14, 2021 42.69 42.81 41.39 41.65 310,753 -0.78(-1.83%)
Sep 13, 2021 42.49 42.93 42.25 42.42 194,702 +0.11(+0.25%)
Sep 10, 2021 42.34 42.89 42.22 42.32 351,339 +0.40(+0.96%)
Sep 09, 2021 41.27 42.46 41.08 41.92 398,753 +0.51(+1.24%)
Sep 08, 2021 41.47 41.82 41.20 41.40 232,647 -0.27(-0.65%)
Sep 07, 2021 41.88 42.10 41.54 41.67 219,573 -0.38(-0.89%)
Sep 03, 2021 42.29 42.52 41.70 42.05 291,876 -0.28(-0.66%)
Sep 02, 2021 42.86 42.89 42.26 42.33 176,295 -0.36(-0.84%)
Sep 01, 2021 42.79 42.79 42.49 42.69 190,820 -0.11(-0.25%)
Aug 31, 2021 42.82 42.92 42.49 42.79 169,321 +0.15(+0.34%)
Aug 30, 2021 42.69 43.02 42.49 42.64 194,046 +0.12(+0.29%)
Aug 27, 2021 41.78 42.57 41.54 42.52 384,030 +1.04(+2.50%)
Aug 26, 2021 41.37 41.75 41.33 41.48 279,736 -0.01(-0.02%)
Aug 25, 2021 41.79 42.13 41.49 41.49 300,250 -0.33(-0.78%)
Aug 24, 2021 41.42 42.24 41.42 41.82 420,670 +0.24(+0.57%)
Aug 23, 2021 41.66 41.87 41.27 41.58 556,098 +0.08(+0.20%)
Aug 20, 2021 40.86 41.99 40.86 41.50 369,863 +0.39(+0.95%)
Aug 19, 2021 40.61 41.48 40.45 41.11 427,348 +0.35(+0.86%)
Aug 18, 2021 39.85 41.05 39.79 40.76 279,157 +0.75(+1.88%)
Aug 17, 2021 40.85 41.45 39.90 40.01 550,577 -1.28(-3.11%)
Aug 16, 2021 41.22 41.52 40.90 41.29 209,475 -0.11(-0.26%)
Aug 13, 2021 40.86 41.46 40.85 41.39 296,164 +0.53(+1.30%)
Aug 12, 2021 40.83 40.99 40.29 40.86 276,891 +0.10(+0.24%)
Aug 11, 2021 40.65 40.91 40.50 40.77 256,127 +0.13(+0.32%)
Aug 10, 2021 39.83 40.63 39.83 40.63 301,796 +0.80(+2.01%)
Aug 09, 2021 40.65 40.79 39.83 39.83 395,175 -1.01(-2.46%)
Aug 06, 2021 40.87 41.07 40.57 40.84 245,230 +0.12(+0.30%)
Aug 05, 2021 40.51 41.08 40.15 40.72 563,310 +0.44(+1.10%)
Aug 04, 2021 40.31 41.09 39.89 40.27 401,412 -0.03(-0.08%)
Aug 03, 2021 39.64 40.40 39.20 40.31 322,369 +0.83(+2.09%)
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.