Skip to main content

Alliancebernstein Holding LP (NY: AB )

35.06 -0.60 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 29.00 29.00 28.42 28.49 203,365 -0.47(-1.62%)
Aug 28, 2020 28.67 28.97 28.23 28.96 207,200 +0.42(+1.47%)
Aug 27, 2020 28.35 28.82 28.28 28.54 265,877 +0.13(+0.46%)
Aug 26, 2020 28.84 28.89 28.30 28.41 227,527 -0.41(-1.42%)
Aug 25, 2020 29.01 29.08 28.38 28.82 208,590 -0.21(-0.72%)
Aug 24, 2020 28.90 29.22 28.66 29.03 217,109 +0.38(+1.33%)
Aug 21, 2020 28.24 28.98 28.17 28.65 246,900 +0.48(+1.70%)
Aug 20, 2020 28.61 28.63 28.01 28.17 277,619 -0.41(-1.43%)
Aug 19, 2020 28.59 28.89 28.41 28.58 204,312 +0.04(+0.14%)
Aug 18, 2020 28.65 28.96 28.20 28.54 259,964 -0.23(-0.80%)
Aug 17, 2020 29.17 29.26 28.60 28.77 194,669 -0.30(-1.03%)
Aug 14, 2020 29.12 29.50 29.02 29.07 318,700 -0.38(-1.29%)
Aug 13, 2020 29.00 29.81 28.92 29.45 408,240 +0.51(+1.76%)
Aug 12, 2020 28.61 29.00 28.21 28.94 328,488 +0.40(+1.40%)
Aug 11, 2020 28.51 28.83 28.43 28.54 239,210 +0.28(+0.99%)
Aug 10, 2020 28.30 28.45 28.11 28.26 135,300 +0.18(+0.64%)
Aug 07, 2020 27.30 28.08 27.26 28.08 219,900 +0.67(+2.44%)
Aug 06, 2020 27.81 27.95 27.31 27.41 229,477 -0.41(-1.47%)
Aug 05, 2020 27.80 27.94 27.42 27.82 303,116 +0.21(+0.76%)
Aug 04, 2020 28.23 28.41 27.50 27.61 286,518 -0.62(-2.20%)
Aug 03, 2020 28.21 28.38 27.81 28.23 378,567 -0.18(-0.63%)
Jul 31, 2020 28.66 28.80 27.79 28.41 320,100 -0.74(-2.54%)
Jul 30, 2020 29.14 29.39 28.76 29.15 256,652 -0.12(-0.41%)
Jul 29, 2020 28.87 29.31 28.77 29.27 298,880 +0.69(+2.41%)
Jul 28, 2020 28.68 29.12 28.50 28.58 217,143 -0.03(-0.10%)
Jul 27, 2020 28.47 28.83 28.11 28.61 210,029 +0.38(+1.35%)
Jul 24, 2020 28.08 28.64 28.08 28.23 209,200 -0.35(-1.22%)
Jul 23, 2020 28.00 28.98 27.85 28.58 378,707 -0.38(-1.31%)
Jul 22, 2020 28.90 29.30 28.81 28.96 259,523 +0.11(+0.38%)
Jul 21, 2020 28.40 29.04 28.27 28.85 232,749 +0.81(+2.89%)
Jul 20, 2020 28.26 28.33 27.90 28.04 272,601 -0.22(-0.78%)
Jul 17, 2020 28.53 28.67 27.91 28.26 257,800 -0.31(-1.09%)
Jul 16, 2020 28.59 28.93 28.31 28.57 185,318 -0.07(-0.24%)
Jul 15, 2020 28.22 28.79 28.11 28.64 615,237 +0.77(+2.76%)
Jul 14, 2020 27.34 27.99 27.10 27.87 574,236 +0.80(+2.96%)
Jul 13, 2020 27.63 27.63 27.04 27.07 589,493 +0.16(+0.59%)
Jul 10, 2020 26.80 27.39 26.68 26.91 142,400 +0.09(+0.34%)
Jul 09, 2020 27.39 27.40 26.35 26.82 108,702 -0.48(-1.76%)
Jul 08, 2020 26.75 27.33 26.59 27.30 150,789 +0.80(+3.02%)
Jul 07, 2020 26.75 27.05 26.33 26.50 179,354 -0.32(-1.19%)
Jul 06, 2020 27.12 27.27 26.73 26.82 165,691 +0.15(+0.56%)
Jul 02, 2020 27.00 27.48 26.63 26.67 218,200 +0.05(+0.19%)
Jul 01, 2020 27.04 27.10 26.22 26.62 203,747 -0.62(-2.28%)
Jun 30, 2020 26.25 27.31 26.25 27.24 290,346 +0.81(+3.06%)
Jun 29, 2020 25.27 26.47 25.21 26.43 294,427 +1.12(+4.43%)
Jun 26, 2020 25.53 25.65 24.88 25.31 261,600 -0.48(-1.86%)
Jun 25, 2020 24.93 25.82 24.75 25.79 458,539 +0.74(+2.95%)
Jun 24, 2020 25.88 25.95 24.98 25.05 776,511 -1.08(-4.13%)
Jun 23, 2020 27.11 27.25 26.11 26.13 462,194 -0.47(-1.77%)
Jun 22, 2020 26.66 26.93 26.38 26.60 328,047 -0.06(-0.23%)
Jun 19, 2020 28.00 28.01 26.53 26.66 414,700 -0.94(-3.41%)
Jun 18, 2020 26.76 27.63 26.52 27.60 532,332 +0.72(+2.68%)
Jun 17, 2020 27.00 27.34 26.73 26.88 426,132 +0.23(+0.86%)
Jun 16, 2020 27.00 27.00 26.04 26.65 304,940 +0.81(+3.13%)
Jun 15, 2020 24.72 26.25 24.41 25.84 265,974 +0.43(+1.69%)
Jun 12, 2020 25.06 25.70 24.89 25.41 322,000 +0.91(+3.71%)
Jun 11, 2020 25.16 25.72 24.15 24.50 670,170 -1.75(-6.67%)
Jun 10, 2020 26.86 26.86 25.81 26.25 330,429 -0.32(-1.20%)
Jun 09, 2020 26.50 27.09 25.84 26.57 461,781 -0.11(-0.41%)
Jun 08, 2020 27.02 27.18 26.24 26.68 477,661 +0.38(+1.44%)
Jun 05, 2020 27.40 27.66 26.18 26.30 590,800 +0.02(+0.08%)
Jun 04, 2020 26.25 26.52 25.54 26.28 298,300 -0.05(-0.19%)
Jun 03, 2020 26.60 27.10 26.25 26.33 466,310 +0.33(+1.27%)
Jun 02, 2020 25.69 26.19 25.69 26.00 318,774 +0.45(+1.76%)
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.