Alliancebernstein Holding LP (NY: AB )

45.36 USD -0.15 (-0.33%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 46.00 46.02 45.16 45.51 219,748 -0.39(-0.85%)
Jun 11, 2021 45.91 45.92 45.51 45.90 192,638 +0.40(+0.88%)
Jun 10, 2021 46.33 46.50 45.23 45.50 289,977 -0.71(-1.54%)
Jun 09, 2021 45.84 46.50 45.50 46.21 294,289 +0.35(+0.76%)
Jun 08, 2021 44.89 45.88 44.86 45.86 295,941 +0.87(+1.93%)
Jun 07, 2021 45.37 45.45 44.80 44.99 313,023 -0.10(-0.22%)
Jun 04, 2021 45.54 45.54 44.71 45.09 170,512 -0.30(-0.66%)
Jun 03, 2021 44.89 45.96 44.70 45.39 312,372 +0.38(+0.84%)
Jun 02, 2021 44.98 45.13 44.61 45.01 208,777 -0.12(-0.27%)
Jun 01, 2021 45.63 45.63 44.64 45.13 259,356 +0.10(+0.22%)
May 28, 2021 44.96 45.59 44.86 45.03 205,386 -0.03(-0.07%)
May 27, 2021 44.98 45.27 44.75 45.06 270,604 +0.76(+1.72%)
May 26, 2021 43.93 44.36 43.46 44.30 229,399 +0.61(+1.40%)
May 25, 2021 44.56 44.97 43.69 43.69 379,396 -0.64(-1.44%)
May 24, 2021 44.50 44.77 44.25 44.33 300,386 -0.18(-0.40%)
May 21, 2021 43.79 44.60 43.51 44.51 321,433 +1.11(+2.56%)
May 20, 2021 43.60 43.92 43.12 43.40 381,100 +0.11(+0.25%)
May 19, 2021 42.99 43.52 42.64 43.29 247,645 -0.23(-0.53%)
May 18, 2021 43.61 44.13 43.52 43.52 253,605 -0.16(-0.37%)
May 17, 2021 44.30 44.35 43.28 43.68 395,541 -0.69(-1.56%)
May 14, 2021 43.52 45.01 43.52 44.37 324,365 +1.26(+2.92%)
May 13, 2021 41.70 43.31 41.60 43.11 387,695 +1.40(+3.36%)
May 12, 2021 43.41 43.69 41.64 41.71 518,403 -1.74(-4.00%)
May 11, 2021 44.01 44.01 42.86 43.45 644,882 -1.38(-3.08%)
May 10, 2021 44.44 45.59 44.44 44.83 676,874 +0.21(+0.47%)
May 07, 2021 44.68 45.40 44.04 44.62 736,941 -1.68(-3.63%)
May 06, 2021 45.85 46.92 44.71 46.30 757,846 +1.15(+2.55%)
May 05, 2021 44.79 45.45 44.50 45.15 553,250 +0.86(+1.94%)
May 04, 2021 44.60 44.95 43.84 44.29 532,373 -0.29(-0.65%)
May 03, 2021 43.42 44.99 43.17 44.58 627,790 +1.47(+3.41%)
Apr 30, 2021 42.01 43.37 42.01 43.11 613,700 +0.58(+1.36%)
Apr 29, 2021 42.31 42.64 41.80 42.53 370,506 +0.68(+1.62%)
Apr 28, 2021 43.08 43.30 41.45 41.85 446,731 -1.12(-2.61%)
Apr 27, 2021 42.89 43.13 42.40 42.97 247,209 +0.34(+0.80%)
Apr 26, 2021 42.27 42.77 42.27 42.63 328,230 +0.42(+1.00%)
Apr 23, 2021 41.70 42.34 41.61 42.21 306,900 +0.68(+1.64%)
Apr 22, 2021 40.70 41.63 40.61 41.53 369,347 +0.84(+2.06%)
Apr 21, 2021 39.88 40.74 39.74 40.69 387,871 +0.82(+2.06%)
Apr 20, 2021 39.60 40.05 39.57 39.87 269,972 +0.07(+0.18%)
Apr 19, 2021 40.12 40.20 39.77 39.80 293,931 -0.32(-0.80%)
Apr 16, 2021 39.93 40.37 39.87 40.12 262,100 +0.24(+0.60%)
Apr 15, 2021 40.26 40.58 39.58 39.88 523,224 -0.47(-1.16%)
Apr 14, 2021 40.33 40.81 40.08 40.35 389,629 -0.14(-0.35%)
Apr 13, 2021 40.25 40.84 39.94 40.49 502,764 +0.24(+0.60%)
Apr 12, 2021 40.25 40.39 39.88 40.25 282,145 -0.04(-0.10%)
Apr 09, 2021 40.64 40.80 39.91 40.29 362,300 -0.39(-0.96%)
Apr 08, 2021 40.58 40.80 40.45 40.68 219,147 +0.10(+0.25%)
Apr 07, 2021 40.80 40.90 40.48 40.58 194,497 -0.17(-0.42%)
Apr 06, 2021 40.98 41.38 40.44 40.75 396,597 -0.63(-1.52%)
Apr 05, 2021 41.42 41.54 40.98 41.38 421,167 +0.44(+1.07%)
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.