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 31, 2022 43.90 44.26 43.04 43.08 129,678 -0.80(-1.82%)
Aug 30, 2022 43.88 43.93 42.85 43.88 187,282 +0.32(+0.73%)
Aug 29, 2022 43.01 43.75 42.88 43.56 264,419 -0.24(-0.55%)
Aug 26, 2022 44.80 44.97 43.47 43.80 247,624 -0.97(-2.17%)
Aug 25, 2022 44.25 45.18 44.24 44.77 260,152 +0.64(+1.45%)
Aug 24, 2022 43.91 44.30 43.66 44.13 152,865 +0.30(+0.68%)
Aug 23, 2022 43.36 44.13 43.36 43.83 154,935 +0.30(+0.69%)
Aug 22, 2022 43.73 43.91 43.36 43.53 185,324 -0.85(-1.92%)
Aug 19, 2022 44.20 44.69 43.76 44.38 232,930 -0.33(-0.74%)
Aug 18, 2022 45.03 45.06 44.06 44.71 262,104 +0.00(+0.00%)
Aug 17, 2022 44.60 44.83 43.94 44.71 136,267 -0.08(-0.18%)
Aug 16, 2022 44.70 45.27 44.63 44.79 263,013 +0.00(+0.00%)
Aug 15, 2022 45.16 45.34 44.75 44.79 150,478 -0.32(-0.71%)
Aug 12, 2022 44.48 45.41 44.45 45.11 192,050 +0.79(+1.78%)
Aug 11, 2022 44.44 45.16 44.13 44.32 248,606 +0.18(+0.41%)
Aug 10, 2022 43.86 44.74 43.77 44.14 315,641 +0.81(+1.87%)
Aug 09, 2022 44.00 44.20 43.03 43.33 232,591 -0.89(-2.01%)
Aug 08, 2022 44.17 44.60 43.42 44.22 263,996 +0.24(+0.55%)
Aug 05, 2022 44.90 44.90 43.69 43.98 231,316 -1.14(-2.53%)
Aug 04, 2022 44.97 45.75 44.88 45.12 268,063 -0.15(-0.33%)
Aug 03, 2022 44.56 45.69 44.21 45.27 378,997 +1.28(+2.91%)
Aug 02, 2022 44.01 44.59 43.22 43.99 243,532 -0.02(-0.05%)
Aug 01, 2022 43.75 44.45 43.29 44.01 406,323 -0.05(-0.11%)
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%)
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.