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 (%)
Jul 29, 2022 42.30 44.81 42.15 44.06 520,700 +1.54(+3.62%)
Jul 28, 2022 42.17 42.85 41.50 42.52 311,525 +0.87(+2.09%)
Jul 27, 2022 41.54 41.86 41.09 41.65 157,370 +0.40(+0.97%)
Jul 26, 2022 41.61 41.61 41.07 41.25 156,186 -0.55(-1.32%)
Jul 25, 2022 42.25 42.25 41.20 41.80 196,371 +0.22(+0.53%)
Jul 22, 2022 42.40 42.45 41.19 41.58 162,820 -0.62(-1.47%)
Jul 21, 2022 42.12 42.34 41.32 42.20 237,999 +0.18(+0.43%)
Jul 20, 2022 41.21 42.53 41.14 42.02 357,565 +0.91(+2.21%)
Jul 19, 2022 40.12 41.17 40.12 41.11 297,724 +1.20(+3.01%)
Jul 18, 2022 41.14 41.67 39.91 39.91 369,323 -1.12(-2.73%)
Jul 15, 2022 40.97 41.30 40.29 41.03 200,882 +0.60(+1.48%)
Jul 14, 2022 40.01 40.59 39.89 40.43 156,225 -0.35(-0.86%)
Jul 13, 2022 40.97 41.37 40.41 40.78 179,362 -0.23(-0.56%)
Jul 12, 2022 41.00 41.37 40.75 41.01 211,407 -0.01(-0.02%)
Jul 11, 2022 41.05 41.34 40.61 41.02 191,362 -0.44(-1.06%)
Jul 08, 2022 42.00 42.00 41.13 41.46 113,217 -0.46(-1.10%)
Jul 07, 2022 41.25 41.99 41.25 41.92 243,183 +0.77(+1.87%)
Jul 06, 2022 41.71 42.11 40.68 41.15 254,377 -0.67(-1.60%)
Jul 05, 2022 41.65 42.10 40.37 41.82 330,934 -0.33(-0.78%)
Jul 01, 2022 41.50 42.23 41.09 42.15 201,656 +0.57(+1.37%)
Jun 30, 2022 41.07 41.97 40.65 41.58 319,760 -0.20(-0.48%)
Jun 29, 2022 42.51 43.03 41.35 41.78 365,330 -1.01(-2.36%)
Jun 28, 2022 43.24 43.41 42.41 42.79 187,612 +0.06(+0.14%)
Jun 27, 2022 43.28 43.30 42.37 42.73 226,709 -0.42(-0.97%)
Jun 24, 2022 42.33 43.44 42.33 43.15 262,588 +1.26(+3.01%)
Jun 23, 2022 41.00 42.30 40.98 41.89 300,929 +0.88(+2.15%)
Jun 22, 2022 41.08 41.58 40.51 41.01 288,060 -0.39(-0.94%)
Jun 21, 2022 41.04 41.69 40.87 41.40 308,258 +1.33(+3.32%)
Jun 17, 2022 40.19 41.23 40.07 40.07 268,325 -0.32(-0.79%)
Jun 16, 2022 40.51 40.94 39.21 40.39 491,436 -0.99(-2.39%)
Jun 15, 2022 41.03 42.12 40.55 41.38 385,502 +1.03(+2.55%)
Jun 14, 2022 40.44 41.51 40.08 40.35 362,461 -0.20(-0.49%)
Jun 13, 2022 41.36 41.94 40.05 40.55 544,397 -2.45(-5.70%)
Jun 10, 2022 42.42 43.25 41.85 43.00 438,527 +0.16(+0.37%)
Jun 09, 2022 42.75 43.66 42.56 42.84 228,097 -0.25(-0.58%)
Jun 08, 2022 43.62 44.22 42.91 43.09 250,496 -1.16(-2.62%)
Jun 07, 2022 43.35 44.34 43.00 44.25 349,907 +0.88(+2.03%)
Jun 06, 2022 42.80 43.65 42.70 43.37 220,065 +0.67(+1.57%)
Jun 03, 2022 43.20 43.37 42.62 42.70 243,824 -0.65(-1.50%)
Jun 02, 2022 42.20 43.47 42.07 43.35 198,542 +1.24(+2.94%)
Jun 01, 2022 42.55 43.00 41.91 42.11 247,111 -0.43(-1.01%)
May 31, 2022 42.90 42.90 41.74 42.54 282,659 -0.36(-0.84%)
May 27, 2022 42.70 43.94 42.65 42.90 366,723 +0.63(+1.49%)
May 26, 2022 41.76 42.58 41.50 42.27 492,609 +1.22(+2.97%)
May 25, 2022 39.46 41.35 39.42 41.05 413,815 +1.42(+3.58%)
May 24, 2022 39.77 40.06 38.74 39.63 391,272 -0.10(-0.25%)
May 23, 2022 39.25 40.97 39.25 39.73 455,005 +0.68(+1.74%)
May 20, 2022 38.86 39.40 38.33 39.05 416,725 +0.50(+1.30%)
May 19, 2022 38.43 38.91 38.23 38.55 354,328 -0.46(-1.18%)
May 18, 2022 39.25 39.71 38.60 39.01 398,554 -0.54(-1.37%)
May 17, 2022 38.51 40.04 38.51 39.55 389,480 +1.71(+4.52%)
May 16, 2022 38.20 38.41 37.16 37.84 508,410 -0.36(-0.94%)
May 13, 2022 37.20 38.71 37.17 38.20 498,298 +1.65(+4.51%)
May 12, 2022 36.32 37.37 35.20 36.55 709,117 -0.33(-0.89%)
May 11, 2022 39.12 39.41 36.63 36.88 914,794 -2.51(-6.37%)
May 10, 2022 39.13 39.60 38.25 39.39 620,471 +0.80(+2.07%)
May 09, 2022 39.08 39.76 38.50 38.59 507,317 -1.31(-3.28%)
May 06, 2022 39.83 40.50 38.75 39.90 502,058 -1.36(-3.30%)
May 05, 2022 41.79 41.79 40.30 41.26 577,345 -0.64(-1.53%)
May 04, 2022 40.48 42.32 40.13 41.90 570,180 +1.72(+4.28%)
May 03, 2022 39.75 41.33 39.44 40.18 716,991 +0.46(+1.16%)
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.