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 (%)
Dec 31, 2021 40.81 40.98 40.52 40.54 192,746 -0.14(-0.35%)
Dec 30, 2021 40.48 41.17 40.48 40.68 212,390 +0.21(+0.51%)
Dec 29, 2021 40.38 40.64 40.14 40.48 255,302 -0.22(-0.55%)
Dec 28, 2021 40.54 40.73 40.36 40.70 171,549 +0.22(+0.53%)
Dec 27, 2021 41.36 41.40 40.30 40.48 272,642 -0.17(-0.41%)
Dec 23, 2021 39.79 40.98 39.79 40.65 361,397 +1.00(+2.51%)
Dec 22, 2021 38.88 39.84 38.63 39.65 333,082 +0.91(+2.36%)
Dec 21, 2021 38.24 38.87 38.14 38.74 324,513 +0.94(+2.48%)
Dec 20, 2021 38.39 38.52 36.73 37.80 663,868 -1.26(-3.23%)
Dec 17, 2021 38.73 39.56 38.19 39.06 562,285 -0.63(-1.59%)
Dec 16, 2021 40.22 40.67 39.52 39.70 418,436 -0.03(-0.08%)
Dec 15, 2021 40.04 40.14 38.78 39.73 762,154 -0.42(-1.03%)
Dec 14, 2021 41.09 41.42 39.60 40.14 657,302 -1.06(-2.58%)
Dec 13, 2021 42.09 42.18 41.18 41.21 488,834 -1.08(-2.55%)
Dec 10, 2021 41.14 42.53 41.14 42.29 459,788 +0.90(+2.19%)
Dec 09, 2021 41.55 42.24 41.09 41.38 1,264,046 -1.60(-3.73%)
Dec 08, 2021 43.58 43.83 42.76 42.98 225,866 -0.91(-2.08%)
Dec 07, 2021 43.84 44.34 43.30 43.90 531,905 +0.37(+0.84%)
Dec 06, 2021 42.56 44.00 42.05 43.53 327,949 +1.37(+3.25%)
Dec 03, 2021 42.68 42.68 41.55 42.16 348,974 -0.01(-0.02%)
Dec 02, 2021 41.39 42.93 41.06 42.17 344,420 +0.71(+1.70%)
Dec 01, 2021 42.33 42.77 41.15 41.46 448,900 -0.14(-0.34%)
Nov 30, 2021 43.98 44.13 41.60 41.60 753,124 -2.49(-5.65%)
Nov 29, 2021 45.09 45.32 43.62 44.09 428,633 -0.88(-1.96%)
Nov 26, 2021 44.92 45.56 44.24 44.97 233,957 -1.13(-2.45%)
Nov 24, 2021 45.96 46.20 45.78 46.10 228,957 +0.51(+1.11%)
Nov 23, 2021 45.22 45.75 44.74 45.60 295,839 +0.89(+1.99%)
Nov 22, 2021 44.57 45.23 44.29 44.71 281,151 +0.36(+0.80%)
Nov 19, 2021 45.14 45.31 44.25 44.35 296,942 -1.14(-2.50%)
Nov 18, 2021 45.95 46.12 45.47 45.49 154,797 -0.35(-0.76%)
Nov 17, 2021 46.62 46.80 45.70 45.84 166,348 -0.78(-1.67%)
Nov 16, 2021 46.18 46.80 46.15 46.62 133,514 +0.14(+0.30%)
Nov 15, 2021 46.91 46.91 46.11 46.48 171,966 -0.32(-0.69%)
Nov 12, 2021 46.67 46.91 46.32 46.80 177,805 +0.71(+1.53%)
Nov 11, 2021 45.89 46.22 45.57 46.10 163,909 -0.22(-0.47%)
Nov 10, 2021 46.63 46.31 266,022 -0.66(-1.41%)
Nov 09, 2021 46.67 47.12 46.58 46.98 164,031 +0.07(+0.14%)
Nov 08, 2021 46.98 47.56 46.70 46.91 212,695 -0.07(-0.16%)
Nov 05, 2021 46.86 46.99 46.00 46.98 326,359 +0.52(+1.13%)
Nov 04, 2021 46.13 46.68 45.99 46.46 289,709 +0.42(+0.92%)
Nov 03, 2021 45.76 46.15 45.60 46.04 269,914 +0.18(+0.39%)
Nov 02, 2021 46.74 46.76 45.60 45.86 323,361 -0.35(-0.76%)
Nov 01, 2021 46.48 46.08 45.72 46.21 426,928 +0.13(+0.28%)
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%)
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.