Skip to main content

Alliancebernstein Holding LP (NY: AB )

35.58 -0.51 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 44.82 45.47 44.36 44.84 320,613 -0.80(-1.75%)
Feb 25, 2022 43.97 45.72 43.92 45.64 477,598 +1.76(+4.01%)
Feb 24, 2022 40.14 43.91 39.74 43.88 743,427 +1.64(+3.88%)
Feb 23, 2022 42.88 43.48 42.12 42.24 445,449 +0.02(+0.05%)
Feb 22, 2022 44.20 44.74 41.37 42.22 1,032,542 -2.77(-6.16%)
Feb 18, 2022 44.99 0 -1.55(-3.33%)
Feb 17, 2022 47.75 47.94 46.18 46.54 568,005 -1.24(-2.60%)
Feb 16, 2022 47.52 47.94 47.24 47.78 592,310 +0.22(+0.46%)
Feb 15, 2022 47.45 48.02 47.12 47.56 470,308 +0.90(+1.93%)
Feb 14, 2022 48.60 48.99 46.60 46.66 943,141 -2.48(-5.05%)
Feb 11, 2022 50.83 50.94 48.50 49.14 572,467 -0.14(-0.28%)
Feb 10, 2022 49.26 51.05 49.07 49.28 439,771 -0.22(-0.44%)
Feb 09, 2022 48.58 49.75 48.55 49.50 315,458 +1.47(+3.06%)
Feb 08, 2022 46.95 48.72 46.61 48.03 351,364 +1.48(+3.18%)
Feb 07, 2022 46.87 47.48 46.17 46.55 374,811 -0.11(-0.24%)
Feb 04, 2022 45.80 47.38 45.70 46.66 357,658 +0.87(+1.90%)
Feb 03, 2022 46.65 47.19 45.79 45.79 385,324 -1.76(-3.70%)
Feb 02, 2022 48.98 49.00 47.35 47.55 354,896 -1.03(-2.12%)
Feb 01, 2022 47.84 48.73 47.24 48.58 413,611 +1.63(+3.47%)
Jan 31, 2022 45.36 47.21 46.95 508,442 +1.35(+2.96%)
Jan 28, 2022 46.48 46.49 44.40 45.60 396,669 -0.61(-1.32%)
Jan 27, 2022 46.77 47.63 45.21 46.21 501,414 +0.07(+0.15%)
Jan 26, 2022 46.16 48.24 45.80 46.14 473,173 +1.05(+2.33%)
Jan 25, 2022 45.60 45.95 44.17 45.09 478,341 -0.62(-1.36%)
Jan 24, 2022 46.78 47.00 43.52 45.71 1,112,515 -2.13(-4.45%)
Jan 21, 2022 49.35 49.43 47.04 47.84 635,561 -1.90(-3.82%)
Jan 20, 2022 50.61 51.85 49.74 49.74 360,911 -0.49(-0.98%)
Jan 19, 2022 50.89 51.80 50.16 50.23 350,528 -0.28(-0.55%)
Jan 18, 2022 50.39 51.50 49.95 50.51 306,121 +0.09(+0.18%)
Jan 14, 2022 50.42 0 -0.09(-0.18%)
Jan 13, 2022 51.50 52.14 50.45 50.51 237,322 -0.66(-1.29%)
Jan 12, 2022 52.05 52.52 50.78 51.17 273,434 +0.06(+0.12%)
Jan 11, 2022 50.00 51.58 49.76 51.11 269,672 +1.21(+2.42%)
Jan 10, 2022 48.01 50.24 48.01 49.90 366,842 +1.28(+2.63%)
Jan 07, 2022 47.08 48.80 46.77 48.62 263,178 +1.71(+3.65%)
Jan 06, 2022 46.83 47.40 46.51 46.91 288,026 +0.09(+0.19%)
Jan 05, 2022 48.12 48.62 46.65 46.82 369,078 -1.36(-2.82%)
Jan 04, 2022 48.44 49.06 48.12 48.18 356,651 -0.54(-1.11%)
Jan 03, 2022 49.01 49.73 48.60 48.72 245,902 -0.12(-0.25%)
Dec 31, 2021 49.16 49.37 48.81 48.84 159,998 -0.17(-0.35%)
Dec 30, 2021 48.76 49.60 48.76 49.01 176,305 +0.25(+0.51%)
Dec 29, 2021 48.65 48.96 48.35 48.76 211,926 -0.27(-0.55%)
Dec 28, 2021 48.84 49.07 48.62 49.03 142,403 +0.26(+0.53%)
Dec 27, 2021 49.83 49.87 48.55 48.77 226,320 -0.20(-0.41%)
Dec 23, 2021 47.94 49.37 47.94 48.97 299,995 +1.20(+2.51%)
Dec 22, 2021 46.84 47.99 46.53 47.77 276,491 +1.10(+2.36%)
Dec 21, 2021 46.07 46.82 45.95 46.67 269,378 +1.13(+2.48%)
Dec 20, 2021 46.25 46.40 44.25 45.54 551,075 -1.52(-3.23%)
Dec 17, 2021 46.66 47.66 46.01 47.06 466,751 -0.76(-1.59%)
Dec 16, 2021 48.45 49.00 47.61 47.82 347,343 -0.04(-0.08%)
Dec 15, 2021 48.23 48.36 46.72 47.86 632,662 -0.50(-1.03%)
Dec 14, 2021 49.50 49.90 47.70 48.36 545,625 -1.28(-2.58%)
Dec 13, 2021 50.70 50.81 49.61 49.64 405,780 -1.30(-2.55%)
Dec 10, 2021 49.56 51.23 49.56 50.94 381,669 +1.09(+2.19%)
Dec 09, 2021 50.05 50.89 49.50 49.85 1,049,281 -1.93(-3.73%)
Dec 08, 2021 52.50 52.80 51.51 51.78 187,491 -1.10(-2.08%)
Dec 07, 2021 52.81 53.42 52.16 52.88 441,533 +0.44(+0.84%)
Dec 06, 2021 51.27 53.00 50.66 52.44 272,230 +1.65(+3.25%)
Dec 03, 2021 51.41 51.41 50.06 50.79 289,683 -0.01(-0.02%)
Dec 02, 2021 49.86 51.72 49.46 50.80 285,902 +0.85(+1.70%)
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.