Skip to main content

Alliancebernstein Holding LP (NY: AB )

38.24 -1.31 (-3.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 39.95 41.80 39.79 39.81 455,243 -0.20(-0.50%)
Apr 28, 2022 40.08 40.52 38.86 40.01 506,988 +0.40(+1.01%)
Apr 27, 2022 39.49 40.29 39.24 39.61 447,602 +0.43(+1.10%)
Apr 26, 2022 40.48 40.67 39.02 39.18 721,270 -1.45(-3.57%)
Apr 25, 2022 42.15 42.33 39.09 40.63 2,226,370 -1.60(-3.79%)
Apr 22, 2022 43.00 43.09 42.06 42.23 393,295 -0.84(-1.95%)
Apr 21, 2022 44.68 44.80 43.01 43.07 315,996 -1.17(-2.64%)
Apr 20, 2022 44.36 44.62 44.04 44.24 233,589 +0.09(+0.20%)
Apr 19, 2022 42.24 44.69 42.24 44.15 443,990 +1.66(+3.91%)
Apr 18, 2022 44.52 44.86 42.42 42.49 673,542 -2.32(-5.18%)
Apr 14, 2022 46.05 46.46 44.76 44.81 327,965 -1.35(-2.92%)
Apr 13, 2022 46.25 46.68 45.86 46.16 186,226 -0.12(-0.26%)
Apr 12, 2022 47.27 47.60 45.85 46.28 262,599 -1.00(-2.12%)
Apr 11, 2022 47.16 47.75 47.00 47.28 168,106 -0.24(-0.51%)
Apr 08, 2022 48.14 48.31 47.33 47.52 252,778 -0.47(-0.98%)
Apr 07, 2022 47.76 48.47 47.53 47.99 341,747 +0.36(+0.76%)
Apr 06, 2022 46.80 47.78 46.30 47.63 287,147 +0.38(+0.80%)
Apr 05, 2022 47.79 47.99 46.97 47.25 185,455 -0.30(-0.63%)
Apr 04, 2022 47.93 49.45 47.07 47.55 471,617 -0.28(-0.59%)
Apr 01, 2022 47.06 47.85 46.90 47.83 256,945 +0.81(+1.72%)
Mar 31, 2022 47.35 47.83 47.01 47.02 272,661 -0.06(-0.13%)
Mar 30, 2022 47.13 47.70 46.76 47.08 242,119 +0.17(+0.36%)
Mar 29, 2022 46.66 47.37 46.52 46.91 267,511 +0.83(+1.80%)
Mar 28, 2022 46.14 46.19 45.37 46.08 212,815 +0.00(+0.00%)
Mar 25, 2022 46.07 46.21 45.61 46.08 154,556 +0.36(+0.79%)
Mar 24, 2022 45.70 46.25 45.42 45.72 204,235 +0.02(+0.04%)
Mar 23, 2022 46.09 46.40 45.29 45.70 381,974 -1.29(-2.75%)
Mar 22, 2022 46.56 47.25 46.28 46.99 253,315 +0.48(+1.03%)
Mar 21, 2022 46.80 47.12 46.13 46.51 313,919 -0.07(-0.15%)
Mar 18, 2022 45.87 46.99 45.83 46.58 386,713 +0.46(+1.00%)
Mar 17, 2022 45.17 46.49 44.56 46.12 625,064 +1.56(+3.50%)
Mar 16, 2022 43.67 44.80 43.20 44.56 500,414 +1.71(+3.99%)
Mar 15, 2022 42.60 43.49 42.48 42.85 397,092 +0.41(+0.97%)
Mar 14, 2022 43.85 44.23 42.32 42.44 507,463 -1.40(-3.19%)
Mar 11, 2022 44.61 44.95 43.83 43.84 210,599 -0.50(-1.13%)
Mar 10, 2022 44.88 45.15 44.16 44.34 398,050 -0.54(-1.20%)
Mar 09, 2022 44.19 45.21 44.05 44.88 413,870 +2.07(+4.84%)
Mar 08, 2022 41.78 43.72 41.12 42.81 556,010 +1.85(+4.52%)
Mar 07, 2022 42.99 43.14 40.37 40.96 700,360 -2.26(-5.23%)
Mar 04, 2022 43.81 44.00 42.92 43.22 333,668 -1.15(-2.59%)
Mar 03, 2022 45.24 45.53 44.16 44.37 274,750 -0.44(-0.98%)
Mar 02, 2022 43.29 45.74 43.29 44.81 341,852 +1.43(+3.30%)
Mar 01, 2022 44.31 44.79 43.11 43.38 289,358 -1.46(-3.26%)
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%)
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.