Skip to main content

Alliancebernstein Holding LP (NY: AB )

41.11 +0.18 (+0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 22.52 22.71 22.34 22.37 231,073 +0.07(+0.31%)
Nov 27, 2019 22.25 22.40 22.14 22.30 208,406 +0.06(+0.28%)
Nov 26, 2019 22.40 22.51 22.20 22.23 309,859 -0.12(-0.55%)
Nov 25, 2019 22.59 22.66 22.27 22.36 351,749 -0.19(-0.82%)
Nov 22, 2019 22.62 22.76 22.46 22.54 133,411 -0.02(-0.10%)
Nov 21, 2019 22.61 22.73 22.40 22.57 163,464 -0.05(-0.24%)
Nov 20, 2019 22.67 22.76 22.44 22.62 169,149 -0.11(-0.48%)
Nov 19, 2019 22.85 22.88 22.64 22.73 202,720 -0.01(-0.03%)
Nov 18, 2019 22.85 22.95 22.57 22.74 261,869 -0.19(-0.84%)
Nov 15, 2019 23.05 23.15 22.81 22.93 241,564 -0.12(-0.50%)
Nov 14, 2019 23.08 23.09 22.84 23.05 184,447 +0.02(+0.10%)
Nov 13, 2019 22.85 23.11 22.70 23.02 441,832 +0.15(+0.64%)
Nov 12, 2019 22.67 23.08 22.58 22.88 528,329 +0.25(+1.13%)
Nov 11, 2019 22.61 22.69 22.51 22.62 198,156 -0.04(-0.17%)
Nov 08, 2019 22.87 22.95 22.56 22.66 409,947 -0.17(-0.74%)
Nov 07, 2019 22.98 22.98 22.78 22.83 140,715 -0.04(-0.17%)
Nov 06, 2019 22.79 22.99 22.73 22.87 346,504 +0.06(+0.27%)
Nov 05, 2019 22.54 22.93 22.54 22.81 483,787 +0.28(+1.23%)
Nov 04, 2019 22.57 22.66 22.40 22.53 351,127 +0.09(+0.41%)
Nov 01, 2019 22.28 22.50 22.28 22.44 374,328 +0.25(+1.15%)
Oct 31, 2019 22.14 22.28 21.77 22.18 405,778 +0.01(+0.03%)
Oct 30, 2019 22.43 22.45 22.11 22.17 713,453 -0.23(-1.01%)
Oct 29, 2019 22.06 22.52 21.99 22.40 546,800 +0.39(+1.75%)
Oct 28, 2019 21.87 22.06 21.77 22.01 397,051 +0.25(+1.15%)
Oct 25, 2019 22.12 22.24 21.59 21.77 590,880 -0.33(-1.50%)
Oct 24, 2019 21.41 22.42 21.24 22.10 772,917 +0.82(+3.87%)
Oct 23, 2019 21.03 21.41 21.03 21.27 594,903 +0.24(+1.15%)
Oct 22, 2019 21.40 21.54 21.03 21.03 468,976 -0.37(-1.73%)
Oct 21, 2019 21.32 21.55 21.21 21.40 546,218 +0.19(+0.89%)
Oct 18, 2019 20.85 21.32 20.85 21.21 453,219 +0.41(+1.96%)
Oct 17, 2019 21.15 21.34 20.57 20.81 1,135,344 -0.18(-0.86%)
Oct 16, 2019 21.09 21.32 20.99 20.99 306,229 -0.18(-0.86%)
Oct 15, 2019 21.21 21.35 21.05 21.17 350,306 -0.11(-0.53%)
Oct 14, 2019 21.51 21.66 21.27 21.28 301,005 -0.24(-1.12%)
Oct 11, 2019 21.83 21.96 21.50 21.52 283,130 -0.21(-0.97%)
Oct 10, 2019 21.58 21.78 21.54 21.74 208,739 +0.15(+0.70%)
Oct 09, 2019 21.55 21.68 21.34 21.58 176,403 +0.08(+0.35%)
Oct 08, 2019 21.57 21.85 21.49 21.51 138,602 -0.32(-1.45%)
Oct 07, 2019 21.53 21.89 21.46 21.83 193,231 +0.14(+0.66%)
Oct 04, 2019 21.46 21.80 21.46 21.68 180,679 +0.08(+0.35%)
Oct 03, 2019 21.32 21.66 21.23 21.61 213,321 +0.20(+0.92%)
Oct 02, 2019 21.72 21.83 21.20 21.41 262,965 -0.58(-2.65%)
Oct 01, 2019 22.21 22.21 21.77 21.99 188,538 -0.18(-0.82%)
Sep 30, 2019 22.32 22.32 22.00 22.17 155,992 -0.02(-0.10%)
Sep 27, 2019 22.42 22.42 21.81 22.20 231,639 -0.08(-0.34%)
Sep 26, 2019 22.01 22.31 21.83 22.27 205,316 +0.35(+1.59%)
Sep 25, 2019 21.70 21.96 21.64 21.92 150,879 +0.16(+0.73%)
Sep 24, 2019 22.23 22.29 21.59 21.77 291,695 -0.36(-1.64%)
Sep 23, 2019 22.10 22.44 22.06 22.13 190,429 -0.05(-0.24%)
Sep 20, 2019 22.17 22.34 22.13 22.18 97,950 -0.03(-0.14%)
Sep 19, 2019 22.21 22.40 22.17 22.21 113,671 -0.10(-0.44%)
Sep 18, 2019 22.32 22.50 22.17 22.31 142,796 +0.04(+0.17%)
Sep 17, 2019 22.31 22.62 22.24 22.27 236,962 -0.14(-0.61%)
Sep 16, 2019 22.28 22.60 22.21 22.41 247,540 +0.08(+0.34%)
Sep 13, 2019 22.72 22.78 22.04 22.33 409,274 -0.32(-1.40%)
Sep 12, 2019 22.48 22.74 22.30 22.65 517,861 +0.17(+0.77%)
Sep 11, 2019 21.90 22.54 21.84 22.48 298,214 +0.38(+1.71%)
Sep 10, 2019 22.21 22.38 21.94 22.10 196,165 -0.11(-0.51%)
Sep 09, 2019 21.88 22.21 21.84 22.21 154,834 +0.46(+2.12%)
Sep 06, 2019 21.91 22.05 21.64 21.75 199,872 -0.20(-0.89%)
Sep 05, 2019 21.81 22.06 21.77 21.95 247,996 +0.34(+1.57%)
Sep 04, 2019 21.61 21.76 21.43 21.61 207,751 +0.30(+1.42%)
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.