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 (%)
Aug 30, 2019 28.72 28.83 28.23 28.28 134,800 -0.31(-1.08%)
Aug 29, 2019 28.54 28.71 28.43 28.59 113,297 +0.21(+0.74%)
Aug 28, 2019 28.25 28.60 28.07 28.38 199,420 +0.18(+0.64%)
Aug 27, 2019 28.10 28.42 27.80 28.20 184,979 +0.09(+0.32%)
Aug 26, 2019 27.99 28.27 27.89 28.11 152,258 +0.40(+1.44%)
Aug 23, 2019 28.33 28.83 27.63 27.71 234,100 -0.74(-2.60%)
Aug 22, 2019 28.39 28.49 28.20 28.45 258,358 +0.43(+1.53%)
Aug 21, 2019 27.75 28.31 27.75 28.02 227,144 +0.52(+1.89%)
Aug 20, 2019 27.40 27.82 27.18 27.50 197,326 +0.14(+0.51%)
Aug 19, 2019 27.03 27.61 27.03 27.36 247,987 +0.33(+1.22%)
Aug 16, 2019 26.50 27.21 26.39 27.03 158,900 +0.65(+2.46%)
Aug 15, 2019 26.52 26.92 26.29 26.38 259,444 -0.13(-0.49%)
Aug 14, 2019 26.93 27.11 26.49 26.51 267,563 -0.92(-3.35%)
Aug 13, 2019 26.94 27.51 26.88 27.43 280,154 +0.46(+1.71%)
Aug 12, 2019 27.50 27.74 26.85 26.97 255,678 -0.76(-2.74%)
Aug 09, 2019 27.82 28.01 27.62 27.73 165,100 -0.28(-1.00%)
Aug 08, 2019 28.25 28.45 27.83 28.01 235,463 +0.01(+0.04%)
Aug 07, 2019 27.70 28.11 27.40 28.00 230,990 -0.15(-0.53%)
Aug 06, 2019 27.15 28.27 27.15 28.15 195,322 +1.12(+4.14%)
Aug 05, 2019 28.29 28.29 26.80 27.03 530,151 -1.69(-5.88%)
Aug 02, 2019 28.91 29.22 28.47 28.72 159,900 -0.69(-2.35%)
Aug 01, 2019 30.20 30.24 29.37 29.41 544,973 -0.76(-2.52%)
Jul 31, 2019 29.89 30.46 29.65 30.17 280,661 +0.27(+0.90%)
Jul 30, 2019 29.50 29.91 29.20 29.90 243,316 +0.40(+1.36%)
Jul 29, 2019 29.87 29.87 29.37 29.50 240,934 -0.24(-0.81%)
Jul 26, 2019 29.18 29.89 29.18 29.74 185,600 +0.56(+1.92%)
Jul 25, 2019 29.79 30.00 28.90 29.18 366,264 -0.63(-2.11%)
Jul 24, 2019 30.00 30.15 29.79 29.81 172,577 -0.20(-0.67%)
Jul 23, 2019 29.75 30.14 29.70 30.01 148,145 +0.12(+0.40%)
Jul 22, 2019 30.13 30.30 29.78 29.89 173,175 -0.33(-1.09%)
Jul 19, 2019 30.47 30.66 30.17 30.22 85,100 -0.27(-0.89%)
Jul 18, 2019 30.46 30.62 30.21 30.49 217,040 +0.03(+0.10%)
Jul 17, 2019 30.65 30.76 30.22 30.46 179,626 -0.32(-1.04%)
Jul 16, 2019 30.55 30.88 30.49 30.78 187,118 +0.32(+1.05%)
Jul 15, 2019 30.47 30.62 30.00 30.46 179,463 -0.03(-0.10%)
Jul 12, 2019 30.75 30.95 30.30 30.49 203,900 -0.22(-0.72%)
Jul 11, 2019 30.44 30.95 30.40 30.71 238,570 +0.34(+1.12%)
Jul 10, 2019 30.13 30.50 29.80 30.37 213,583 +0.29(+0.96%)
Jul 09, 2019 30.17 30.36 29.97 30.08 237,152 -0.13(-0.43%)
Jul 08, 2019 30.06 30.45 29.89 30.21 147,196 +0.00(+0.00%)
Jul 05, 2019 30.30 30.45 29.76 30.21 204,500 -0.09(-0.30%)
Jul 03, 2019 29.82 30.30 29.81 30.30 162,900 +0.47(+1.58%)
Jul 02, 2019 29.95 30.10 29.75 29.83 167,666 -0.07(-0.23%)
Jul 01, 2019 30.00 30.15 29.76 29.90 250,896 +0.18(+0.61%)
Jun 28, 2019 29.30 29.73 29.02 29.72 218,600 +0.64(+2.20%)
Jun 27, 2019 29.13 29.15 28.76 29.08 109,435 +0.13(+0.45%)
Jun 26, 2019 28.76 29.17 28.71 28.95 121,924 +0.14(+0.49%)
Jun 25, 2019 29.33 29.33 28.76 28.81 84,079 -0.48(-1.64%)
Jun 24, 2019 29.53 29.64 29.10 29.29 147,991 -0.24(-0.81%)
Jun 21, 2019 29.23 29.66 29.23 29.53 107,600 +0.14(+0.48%)
Jun 20, 2019 29.40 29.79 29.10 29.39 251,591 +0.18(+0.62%)
Jun 19, 2019 29.26 29.45 28.91 29.21 253,520 -0.13(-0.44%)
Jun 18, 2019 29.13 29.55 29.05 29.34 148,782 +0.36(+1.24%)
Jun 17, 2019 29.58 29.60 28.98 28.98 195,836 -0.58(-1.96%)
Jun 14, 2019 29.88 29.97 29.42 29.56 233,800 -0.27(-0.91%)
Jun 13, 2019 28.97 29.88 28.90 29.83 540,829 +0.96(+3.33%)
Jun 12, 2019 28.62 28.96 28.17 28.87 454,710 +0.80(+2.85%)
Jun 11, 2019 28.20 28.46 27.85 28.07 340,447 -0.21(-0.74%)
Jun 10, 2019 28.10 28.57 28.06 28.28 237,027 +0.28(+1.00%)
Jun 07, 2019 28.06 28.34 27.99 28.00 203,500 -0.13(-0.46%)
Jun 06, 2019 28.11 28.21 27.74 28.13 162,419 -0.02(-0.07%)
Jun 05, 2019 28.14 28.27 27.78 28.15 123,847 +0.03(+0.11%)
Jun 04, 2019 27.70 28.23 27.67 28.12 131,807 +0.67(+2.44%)
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.