Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 38.56 39.18 38.37 38.73 352,437 +0.07(+0.19%)
Jul 29, 2021 38.12 38.74 37.33 38.66 525,448 +1.37(+3.68%)
Jul 28, 2021 37.28 37.56 36.74 37.29 250,706 -0.10(-0.26%)
Jul 27, 2021 37.93 37.96 37.11 37.39 206,016 -0.59(-1.54%)
Jul 26, 2021 37.51 38.04 37.31 37.97 276,554 +0.56(+1.50%)
Jul 23, 2021 37.07 37.47 36.92 37.41 227,132 +0.64(+1.75%)
Jul 22, 2021 36.97 36.99 36.50 36.77 221,029 -0.17(-0.46%)
Jul 21, 2021 36.51 37.11 36.23 36.94 300,109 +0.75(+2.08%)
Jul 20, 2021 36.09 36.46 35.72 36.18 233,282 +0.59(+1.67%)
Jul 19, 2021 35.83 35.89 35.00 35.59 478,893 -0.65(-1.79%)
Jul 16, 2021 36.85 36.85 36.23 36.24 171,271 -0.26(-0.73%)
Jul 15, 2021 36.58 36.84 36.25 36.50 116,296 -0.20(-0.55%)
Jul 14, 2021 36.92 37.05 36.25 36.70 142,104 +0.02(+0.04%)
Jul 13, 2021 37.59 37.59 36.52 36.69 260,861 -0.74(-1.97%)
Jul 12, 2021 37.31 37.74 37.07 37.43 228,653 +0.28(+0.76%)
Jul 09, 2021 36.11 37.27 36.11 37.15 237,747 +1.13(+3.14%)
Jul 08, 2021 36.13 36.33 35.58 36.01 569,187 -0.75(-2.05%)
Jul 07, 2021 37.64 37.82 36.63 36.77 487,983 -1.18(-3.11%)
Jul 06, 2021 37.72 38.00 36.96 37.95 314,173 +0.30(+0.81%)
Jul 02, 2021 37.59 37.72 37.27 37.64 101,972 +0.11(+0.30%)
Jul 01, 2021 37.47 37.59 37.11 37.53 119,176 +0.17(+0.45%)
Jun 30, 2021 36.86 37.47 36.64 37.36 373,907 +0.34(+0.91%)
Jun 29, 2021 37.29 37.63 36.81 37.02 261,471 -0.44(-1.18%)
Jun 28, 2021 36.88 37.47 36.29 37.47 243,536 +0.59(+1.59%)
Jun 25, 2021 36.84 37.10 36.63 36.88 174,690 +0.09(+0.24%)
Jun 24, 2021 36.36 37.35 36.23 36.79 385,057 +0.57(+1.57%)
Jun 23, 2021 35.95 36.33 35.95 36.22 170,446 +0.16(+0.45%)
Jun 22, 2021 35.67 36.20 35.36 36.06 233,748 +0.55(+1.54%)
Jun 21, 2021 34.66 35.79 34.36 35.52 318,501 +0.80(+2.31%)
Jun 18, 2021 35.68 35.84 34.69 34.71 403,466 -1.12(-3.11%)
Jun 17, 2021 35.99 36.31 35.55 35.83 354,013 -0.55(-1.52%)
Jun 16, 2021 36.26 36.51 36.09 36.38 196,889 -0.01(-0.02%)
Jun 15, 2021 36.66 36.71 36.21 36.39 193,202 -0.13(-0.35%)
Jun 14, 2021 36.91 36.93 36.24 36.52 273,846 -0.31(-0.85%)
Jun 11, 2021 36.84 36.85 36.52 36.83 240,062 +0.32(+0.88%)
Jun 10, 2021 37.18 37.31 36.29 36.51 361,364 -0.57(-1.54%)
Jun 09, 2021 36.78 37.31 36.51 37.08 366,738 +0.28(+0.76%)
Jun 08, 2021 36.02 36.82 36.00 36.80 368,797 +0.70(+1.93%)
Jun 07, 2021 36.41 36.47 35.95 36.10 390,084 -0.08(-0.22%)
Jun 04, 2021 36.54 36.54 35.88 36.18 212,489 -0.24(-0.66%)
Jun 03, 2021 36.02 36.88 35.87 36.42 389,273 +0.30(+0.84%)
Jun 02, 2021 36.09 36.21 35.80 36.12 260,174 -0.10(-0.27%)
Jun 01, 2021 36.62 36.62 35.82 36.21 323,205 +0.08(+0.22%)
May 28, 2021 36.08 36.58 36.00 36.13 255,948 -0.02(-0.07%)
May 27, 2021 36.09 36.33 35.91 36.16 337,222 +0.61(+1.72%)
May 26, 2021 35.25 35.60 34.87 35.55 285,873 +0.49(+1.40%)
May 25, 2021 35.76 36.09 35.06 35.06 472,797 -0.51(-1.44%)
May 24, 2021 35.71 35.93 35.51 35.57 374,336 -0.14(-0.40%)
May 21, 2021 35.14 35.79 34.91 35.72 400,564 +0.89(+2.56%)
May 20, 2021 34.99 35.24 34.60 34.83 474,920 +0.09(+0.25%)
May 19, 2021 34.50 34.92 34.22 34.74 308,611 -0.18(-0.53%)
May 18, 2021 34.99 35.41 34.92 34.92 316,038 -0.13(-0.37%)
May 17, 2021 35.55 35.59 34.73 35.05 492,917 -0.55(-1.56%)
May 14, 2021 34.92 36.12 34.92 35.60 404,218 +1.01(+2.92%)
May 13, 2021 33.46 34.75 33.38 34.59 483,139 +1.12(+3.36%)
May 12, 2021 34.83 35.06 33.41 33.47 646,025 -1.40(-4.00%)
May 11, 2021 35.32 35.32 34.39 34.87 803,642 -1.11(-3.08%)
May 10, 2021 35.66 36.58 35.66 35.97 843,510 +0.17(+0.47%)
May 07, 2021 35.85 36.43 35.34 35.81 918,364 -0.70(-1.91%)
May 06, 2021 36.15 36.99 35.25 36.50 961,232 +0.91(+2.55%)
May 05, 2021 35.31 35.83 35.08 35.60 701,728 +0.68(+1.94%)
May 04, 2021 35.16 35.44 34.56 34.92 675,248 -0.23(-0.65%)
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.