Skip to main content

Alliancebernstein Holding LP (NY: AB )

40.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 47.43 47.54 47.06 47.40 152,869 +0.16(+0.34%)
Aug 30, 2021 47.28 47.65 47.06 47.23 175,192 +0.14(+0.29%)
Aug 27, 2021 46.27 47.15 46.01 47.10 346,718 +1.15(+2.50%)
Aug 26, 2021 45.82 46.25 45.78 45.95 252,557 -0.01(-0.02%)
Aug 25, 2021 46.29 46.66 45.96 45.96 271,078 -0.36(-0.78%)
Aug 24, 2021 45.88 46.78 45.88 46.32 379,797 +0.26(+0.57%)
Aug 23, 2021 46.15 46.37 45.71 46.06 502,067 +0.09(+0.20%)
Aug 20, 2021 45.25 46.51 45.25 45.97 333,927 +0.43(+0.95%)
Aug 19, 2021 44.98 45.95 44.80 45.53 385,827 +0.39(+0.86%)
Aug 18, 2021 44.14 45.47 44.08 45.14 252,034 +0.83(+1.88%)
Aug 17, 2021 45.24 45.91 44.19 44.31 497,083 -1.42(-3.11%)
Aug 16, 2021 45.66 45.98 45.30 45.73 189,122 -0.12(-0.26%)
Aug 13, 2021 45.25 45.93 45.24 45.85 267,388 +0.59(+1.30%)
Aug 12, 2021 45.22 45.40 44.63 45.26 249,988 +0.11(+0.24%)
Aug 11, 2021 45.03 45.32 44.85 45.15 231,242 +0.14(+0.32%)
Aug 10, 2021 44.12 45.01 44.12 45.01 272,473 +0.89(+2.01%)
Aug 09, 2021 45.03 45.18 44.12 44.12 356,779 -1.11(-2.46%)
Aug 06, 2021 45.27 45.49 44.94 45.23 221,404 +0.14(+0.30%)
Aug 05, 2021 44.87 45.50 44.48 45.10 508,578 +0.49(+1.10%)
Aug 04, 2021 44.64 45.51 44.18 44.61 362,410 -0.04(-0.08%)
Aug 03, 2021 43.91 44.74 43.42 44.64 291,047 +0.92(+2.09%)
Aug 02, 2021 43.90 44.04 43.55 43.73 354,297 +0.83(+1.93%)
Jul 30, 2021 42.71 43.40 42.49 42.90 318,194 +0.08(+0.19%)
Jul 29, 2021 42.22 42.91 41.35 42.82 474,396 +1.52(+3.68%)
Jul 28, 2021 41.29 41.60 40.69 41.30 226,347 -0.11(-0.26%)
Jul 27, 2021 42.01 42.04 41.11 41.41 186,000 -0.65(-1.54%)
Jul 26, 2021 41.55 42.13 41.33 42.06 249,684 +0.62(+1.50%)
Jul 23, 2021 41.06 41.51 40.89 41.44 205,063 +0.71(+1.75%)
Jul 22, 2021 40.95 40.97 40.42 40.73 199,554 -0.19(-0.46%)
Jul 21, 2021 40.44 41.11 40.13 40.91 270,951 +0.84(+2.08%)
Jul 20, 2021 39.98 40.38 39.56 40.08 210,616 +0.66(+1.67%)
Jul 19, 2021 39.69 39.76 38.77 39.42 432,364 -0.72(-1.79%)
Jul 16, 2021 40.81 40.81 40.13 40.14 154,631 -0.29(-0.73%)
Jul 15, 2021 40.52 40.81 40.16 40.43 104,997 -0.22(-0.55%)
Jul 14, 2021 40.89 41.03 40.16 40.65 128,297 +0.02(+0.04%)
Jul 13, 2021 41.64 41.64 40.45 40.64 235,515 -0.82(-1.97%)
Jul 12, 2021 41.33 41.80 41.06 41.45 206,437 +0.31(+0.76%)
Jul 09, 2021 40.00 41.28 40.00 41.14 214,647 +1.25(+3.14%)
Jul 08, 2021 40.02 40.24 39.41 39.89 513,884 -0.84(-2.05%)
Jul 07, 2021 41.69 41.89 40.58 40.73 440,570 -1.31(-3.11%)
Jul 06, 2021 41.77 42.09 40.94 42.03 283,647 +0.34(+0.81%)
Jul 02, 2021 41.63 41.77 41.28 41.69 92,065 +0.12(+0.30%)
Jul 01, 2021 41.51 41.63 41.11 41.57 107,597 +0.19(+0.45%)
Jun 30, 2021 40.83 41.50 40.58 41.38 337,578 +0.37(+0.91%)
Jun 29, 2021 41.30 41.68 40.77 41.01 236,067 -0.49(-1.18%)
Jun 28, 2021 40.85 41.51 40.20 41.50 219,874 +0.65(+1.59%)
Jun 25, 2021 40.81 41.09 40.57 40.85 157,717 +0.10(+0.24%)
Jun 24, 2021 40.27 41.37 40.13 40.75 347,645 +0.63(+1.57%)
Jun 23, 2021 39.82 40.24 39.82 40.12 153,886 +0.18(+0.45%)
Jun 22, 2021 39.51 40.09 39.16 39.94 211,037 +0.60(+1.54%)
Jun 21, 2021 38.39 39.64 38.06 39.34 287,555 +0.89(+2.31%)
Jun 18, 2021 39.53 39.70 38.42 38.45 364,265 -1.24(-3.11%)
Jun 17, 2021 39.86 40.22 39.37 39.69 319,617 -0.61(-1.52%)
Jun 16, 2021 40.17 40.44 39.97 40.30 177,759 -0.01(-0.02%)
Jun 15, 2021 40.61 40.66 40.11 40.31 174,430 -0.14(-0.35%)
Jun 14, 2021 40.89 40.91 40.14 40.45 247,239 -0.35(-0.85%)
Jun 11, 2021 40.81 40.81 40.45 40.80 216,737 +0.36(+0.88%)
Jun 10, 2021 41.18 41.33 40.20 40.44 326,254 -0.63(-1.54%)
Jun 09, 2021 40.74 41.33 40.44 41.07 331,106 +0.31(+0.76%)
Jun 08, 2021 39.90 40.78 39.87 40.76 332,964 +0.77(+1.93%)
Jun 07, 2021 40.33 40.40 39.82 39.99 352,183 -0.09(-0.22%)
Jun 04, 2021 40.48 40.48 39.74 40.08 191,843 -0.27(-0.66%)
Jun 03, 2021 39.90 40.85 39.73 40.34 351,451 +0.34(+0.84%)
Jun 02, 2021 39.98 40.11 39.65 40.01 234,896 -0.11(-0.27%)
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.