Alliancebernstein Holding LP (NY: AB )

37.39 USD +0.93 (+2.55%)
Official Closing Price Updated: 7:39 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 36.99 37.54 36.10 37.39 502,100 +0.93(+2.55%)
Mar 04, 2021 38.02 38.16 36.06 36.46 956,061 -1.33(-3.52%)
Mar 03, 2021 37.72 38.09 37.39 37.79 436,718 +0.26(+0.69%)
Mar 02, 2021 37.40 37.75 37.20 37.53 328,501 +0.23(+0.62%)
Mar 01, 2021 37.24 37.86 37.00 37.30 697,621 +0.74(+2.02%)
Feb 26, 2021 36.67 36.89 35.82 36.56 364,800 +0.09(+0.25%)
Feb 25, 2021 36.57 37.08 36.37 36.47 495,553 -0.10(-0.27%)
Feb 24, 2021 36.00 37.17 36.00 36.57 408,655 +0.38(+1.05%)
Feb 23, 2021 36.57 36.70 35.45 36.19 613,946 -0.63(-1.71%)
Feb 22, 2021 37.00 37.26 35.82 36.82 351,957 -0.23(-0.62%)
Feb 19, 2021 37.77 37.77 36.73 37.05 487,700 -0.84(-2.22%)
Feb 18, 2021 38.10 38.40 37.40 37.89 934,905 -0.63(-1.64%)
Feb 17, 2021 38.82 39.07 38.30 38.52 721,771 +0.15(+0.39%)
Feb 16, 2021 38.39 38.94 38.15 38.37 657,713 +0.71(+1.89%)
Feb 12, 2021 37.80 38.40 37.28 37.66 597,000 -1.04(-2.69%)
Feb 11, 2021 38.50 38.71 37.02 38.70 623,534 +1.61(+4.34%)
Feb 10, 2021 38.95 39.11 36.97 37.09 889,610 -1.63(-4.21%)
Feb 09, 2021 39.28 39.65 38.67 38.72 428,976 -0.78(-1.97%)
Feb 08, 2021 39.04 39.52 38.81 39.50 456,626 +1.03(+2.68%)
Feb 05, 2021 38.42 38.78 38.10 38.47 499,600 +0.61(+1.61%)
Feb 04, 2021 37.49 37.99 37.31 37.86 398,386 +0.84(+2.27%)
Feb 03, 2021 37.61 37.66 36.89 37.02 676,684 +0.13(+0.35%)
Feb 02, 2021 37.45 37.73 36.33 36.89 695,376 +0.77(+2.13%)
Feb 01, 2021 35.62 36.37 35.41 36.12 645,018 +0.77(+2.18%)
Jan 29, 2021 36.87 36.91 35.09 35.35 710,900 -1.52(-4.12%)
Jan 28, 2021 36.51 37.44 36.11 36.87 671,976 +0.27(+0.74%)
Jan 27, 2021 37.45 37.82 36.00 36.60 900,412 -1.04(-2.76%)
Jan 26, 2021 37.39 38.06 37.05 37.64 676,158 +1.04(+2.84%)
Jan 25, 2021 36.57 37.00 36.00 36.60 587,564 +0.57(+1.58%)
Jan 22, 2021 35.42 36.14 35.40 36.03 288,700 +0.42(+1.18%)
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%)
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.