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 (%)
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%)
May 03, 2021 34.23 35.47 34.04 35.15 796,272 +1.16(+3.41%)
Apr 30, 2021 33.12 34.19 33.12 33.99 778,401 +0.46(+1.36%)
Apr 29, 2021 33.36 33.62 32.96 33.53 469,940 +0.54(+1.62%)
Apr 28, 2021 33.96 34.14 32.68 32.99 566,622 -0.88(-2.61%)
Apr 27, 2021 33.81 34.00 33.43 33.88 313,553 +0.27(+0.80%)
Apr 26, 2021 33.33 33.72 33.33 33.61 416,318 +0.33(+1.00%)
Apr 23, 2021 32.88 33.38 32.81 33.28 389,264 +0.54(+1.64%)
Apr 22, 2021 32.09 32.82 32.02 32.74 468,470 +0.66(+2.06%)
Apr 21, 2021 31.44 32.12 31.33 32.08 491,965 +0.65(+2.06%)
Apr 20, 2021 31.22 31.58 31.20 31.43 342,425 +0.06(+0.18%)
Apr 19, 2021 31.63 31.70 31.36 31.38 372,814 -0.25(-0.80%)
Apr 16, 2021 31.48 31.83 31.43 31.63 332,440 +0.19(+0.60%)
Apr 15, 2021 31.74 31.99 31.21 31.44 663,643 -0.37(-1.16%)
Apr 14, 2021 31.80 32.17 31.60 31.81 494,195 -0.11(-0.35%)
Apr 13, 2021 31.73 32.20 31.49 31.92 637,692 +0.19(+0.60%)
Apr 12, 2021 31.73 31.84 31.44 31.73 357,865 -0.03(-0.10%)
Apr 09, 2021 32.04 32.17 31.47 31.77 459,532 -0.31(-0.96%)
Apr 08, 2021 31.99 32.17 31.89 32.07 277,960 +0.08(+0.25%)
Apr 07, 2021 32.17 32.25 31.91 31.99 246,694 -0.13(-0.42%)
Apr 06, 2021 32.31 32.62 31.88 32.13 503,033 -0.50(-1.52%)
Apr 05, 2021 32.66 32.75 32.31 32.62 534,197 +0.35(+1.07%)
Apr 01, 2021 31.62 32.28 31.54 32.28 448,750 +0.75(+2.38%)
Mar 31, 2021 31.53 31.90 31.39 31.53 486,956 +0.20(+0.63%)
Mar 30, 2021 30.70 31.34 30.70 31.33 325,132 +0.64(+2.08%)
Mar 29, 2021 30.90 31.18 30.49 30.69 465,760 -0.49(-1.57%)
Mar 26, 2021 30.88 31.25 30.64 31.18 617,317 +0.11(+0.35%)
Mar 25, 2021 31.17 31.46 30.63 31.07 852,963 -0.47(-1.47%)
Mar 24, 2021 32.48 32.96 31.46 31.54 598,767 -0.68(-2.10%)
Mar 23, 2021 32.86 32.93 31.86 32.21 660,819 -0.80(-2.41%)
Mar 22, 2021 33.40 33.68 32.89 33.01 608,878 -0.39(-1.16%)
Mar 19, 2021 32.85 33.85 32.78 33.40 826,726 +0.69(+2.10%)
Mar 18, 2021 31.93 32.78 31.76 32.71 777,759 +0.88(+2.77%)
Mar 17, 2021 31.02 31.84 30.81 31.83 731,429 +0.92(+2.98%)
Mar 16, 2021 31.26 31.31 30.79 30.91 947,517 -0.21(-0.68%)
Mar 15, 2021 31.17 31.22 30.58 31.12 1,160,766 +0.69(+2.25%)
Mar 12, 2021 30.97 30.97 30.41 30.43 542,483 -0.29(-0.95%)
Mar 11, 2021 30.71 30.95 30.57 30.72 446,762 +0.13(+0.44%)
Mar 10, 2021 30.06 30.59 29.86 30.59 549,038 +0.78(+2.62%)
Mar 09, 2021 29.95 30.24 29.64 29.81 545,159 +0.07(+0.24%)
Mar 08, 2021 29.80 30.08 29.54 29.74 665,248 +0.26(+0.88%)
Mar 05, 2021 29.16 29.60 28.46 29.48 636,850 +0.73(+2.55%)
Mar 04, 2021 29.98 30.09 28.43 28.75 1,212,643 -1.05(-3.52%)
Mar 03, 2021 29.74 30.03 29.48 29.79 553,921 +0.20(+0.69%)
Mar 02, 2021 29.49 29.76 29.33 29.59 416,662 +0.18(+0.62%)
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.