Alliancebernstein Holding LP (NY: AB )

35.61 USD -0.62 (-1.71%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 36.23 36.45 35.58 35.61 274,963 -0.62(-1.71%)
Jan 20, 2021 36.22 36.35 35.83 36.23 249,671 +0.18(+0.50%)
Jan 19, 2021 35.44 36.19 35.41 36.05 308,569 +0.91(+2.59%)
Jan 15, 2021 35.13 35.37 34.32 35.14 298,600 -0.34(-0.96%)
Jan 14, 2021 35.94 36.35 35.47 35.48 356,226 -0.45(-1.25%)
Jan 13, 2021 36.03 36.19 35.84 35.93 252,413 +0.03(+0.08%)
Jan 12, 2021 35.79 36.07 35.50 35.90 344,690 +0.83(+2.37%)
Jan 11, 2021 34.61 35.21 34.50 35.07 197,785 +0.18(+0.52%)
Jan 08, 2021 35.19 35.31 34.63 34.89 405,600 -0.08(-0.23%)
Jan 07, 2021 34.75 35.71 34.16 34.97 410,688 +0.63(+1.83%)
Jan 06, 2021 33.36 35.00 33.36 34.34 609,784 +1.15(+3.46%)
Jan 05, 2021 33.37 33.67 33.10 33.19 164,945 -0.06(-0.18%)
Jan 04, 2021 34.00 34.00 32.84 33.25 341,264 -0.52(-1.54%)
Dec 31, 2020 33.77 33.77 33.77 190,481 +0.54(+1.63%)
Dec 30, 2020 33.05 33.37 33.00 33.23 190,481 +0.36(+1.10%)
Dec 29, 2020 33.41 33.41 32.75 32.87 213,367 -0.26(-0.78%)
Dec 28, 2020 33.41 33.63 33.09 33.13 293,561 -0.24(-0.72%)
Dec 24, 2020 33.25 33.53 33.04 33.37 66,700 -0.01(-0.03%)
Dec 23, 2020 33.35 33.78 33.19 33.38 253,686 +0.01(+0.03%)
Dec 22, 2020 33.42 33.66 33.14 33.37 250,047 -0.15(-0.45%)
Dec 21, 2020 33.44 33.61 33.02 33.52 189,917 -0.09(-0.27%)
Dec 18, 2020 33.60 33.80 33.16 33.61 343,800 -0.06(-0.18%)
Dec 17, 2020 33.08 33.78 33.05 33.67 392,822 +0.59(+1.78%)
Dec 16, 2020 32.64 33.31 32.51 33.08 562,135 +0.62(+1.91%)
Dec 15, 2020 32.35 32.60 32.00 32.46 312,562 +0.40(+1.25%)
Dec 14, 2020 32.10 32.43 31.85 32.06 396,738 -0.04(-0.12%)
Dec 11, 2020 31.86 32.88 31.76 32.10 454,600 +0.07(+0.22%)
Dec 10, 2020 31.22 32.65 31.18 32.03 680,311 +0.67(+2.14%)
Dec 09, 2020 32.68 32.87 31.22 31.36 1,326,838 -1.77(-5.34%)
Dec 08, 2020 32.49 33.69 32.31 33.13 338,862 +0.35(+1.07%)
Dec 07, 2020 33.18 33.25 32.62 32.78 419,128 -0.63(-1.89%)
Dec 04, 2020 33.57 33.80 33.20 33.41 325,700 -0.38(-1.12%)
Dec 03, 2020 33.29 34.30 33.29 33.79 666,069 +0.67(+2.02%)
Dec 02, 2020 32.67 33.33 32.50 33.12 272,949 +0.52(+1.60%)
Dec 01, 2020 32.15 32.80 32.00 32.60 265,422 +0.73(+2.29%)
Nov 30, 2020 32.38 32.49 31.75 31.87 251,970 -0.49(-1.51%)
Nov 27, 2020 31.95 32.41 31.95 32.36 105,100 +0.47(+1.47%)
Nov 25, 2020 32.00 32.32 31.59 31.89 305,900 -0.26(-0.81%)
Nov 24, 2020 32.02 32.26 31.61 32.15 318,942 +0.45(+1.42%)
Nov 23, 2020 31.94 32.25 31.66 31.70 270,253 +0.02(+0.06%)
Nov 20, 2020 31.43 31.78 31.30 31.68 183,500 -0.01(-0.03%)
Nov 19, 2020 31.39 31.74 31.11 31.69 182,500 +0.30(+0.96%)
Nov 18, 2020 31.48 32.18 31.34 31.39 291,404 +0.17(+0.54%)
Nov 17, 2020 31.75 31.88 31.06 31.22 490,792 -0.79(-2.47%)
Nov 16, 2020 32.16 32.30 31.74 32.01 347,484 +0.37(+1.17%)
Nov 13, 2020 31.50 31.83 31.41 31.64 311,800 +0.25(+0.80%)
Nov 12, 2020 31.75 31.95 30.89 31.39 392,150 -0.29(-0.92%)
Nov 11, 2020 31.82 31.90 31.26 31.68 317,913 -0.20(-0.63%)
Nov 10, 2020 31.00 32.08 30.98 31.88 371,839 +1.03(+3.34%)
Nov 09, 2020 31.11 31.67 30.59 30.85 755,638 +0.72(+2.39%)
Nov 06, 2020 30.75 30.75 30.03 30.13 399,000 -0.72(-2.33%)
Nov 05, 2020 30.50 31.20 30.46 30.85 679,845 +0.59(+1.95%)
Nov 04, 2020 30.21 30.36 29.39 30.26 434,420 +0.39(+1.31%)
Nov 03, 2020 29.49 30.12 29.29 29.87 472,166 +0.67(+2.29%)
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.