Skip to main content

Alliancebernstein Holding LP (NY: AB )

39.35 -0.52 (-1.30%)
Streaming Delayed Price Updated: 1:09 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 37.78 39.53 37.63 37.65 481,412 -0.19(-0.50%)
Apr 28, 2022 37.90 38.31 36.75 37.84 536,132 +0.38(+1.01%)
Apr 27, 2022 37.34 38.10 37.11 37.46 473,332 +0.41(+1.10%)
Apr 26, 2022 38.28 38.46 36.90 37.05 762,732 -1.37(-3.57%)
Apr 25, 2022 39.86 40.03 36.97 38.42 2,354,352 -1.51(-3.79%)
Apr 22, 2022 40.66 40.75 39.77 39.93 415,903 -0.79(-1.95%)
Apr 21, 2022 42.25 42.36 40.67 40.73 334,160 -1.11(-2.64%)
Apr 20, 2022 41.95 42.19 41.65 41.84 247,016 +0.09(+0.20%)
Apr 19, 2022 39.94 42.26 39.94 41.75 469,512 +1.57(+3.91%)
Apr 18, 2022 42.10 42.42 40.17 40.18 712,260 -2.19(-5.18%)
Apr 14, 2022 43.55 43.93 42.33 42.37 346,818 -1.28(-2.92%)
Apr 13, 2022 43.74 44.14 43.37 43.65 196,931 -0.11(-0.26%)
Apr 12, 2022 44.70 45.02 43.36 43.76 277,694 -0.95(-2.12%)
Apr 11, 2022 44.60 45.15 44.45 44.71 177,769 -0.23(-0.50%)
Apr 08, 2022 45.52 45.68 44.76 44.94 267,308 -0.44(-0.98%)
Apr 07, 2022 45.16 45.84 44.95 45.38 361,392 +0.34(+0.76%)
Apr 06, 2022 44.26 45.18 43.78 45.04 303,653 +0.36(+0.80%)
Apr 05, 2022 45.19 45.38 44.42 44.68 196,115 -0.28(-0.63%)
Apr 04, 2022 45.32 46.76 44.51 44.97 498,727 -0.26(-0.59%)
Apr 01, 2022 44.50 45.25 44.35 45.23 271,715 +0.77(+1.72%)
Mar 31, 2022 44.78 45.23 44.45 44.46 288,334 -0.06(-0.13%)
Mar 30, 2022 44.57 45.11 44.22 44.52 256,037 +0.16(+0.36%)
Mar 29, 2022 44.12 44.80 43.99 44.36 282,888 +0.78(+1.80%)
Mar 28, 2022 43.63 43.68 42.90 43.58 225,048 +0.00(+0.00%)
Mar 25, 2022 43.57 43.70 43.13 43.58 163,440 +0.34(+0.79%)
Mar 24, 2022 43.22 43.74 42.95 43.23 215,975 +0.02(+0.04%)
Mar 23, 2022 43.58 43.87 42.83 43.22 403,931 -1.22(-2.75%)
Mar 22, 2022 44.03 44.68 43.76 44.44 267,876 +0.45(+1.03%)
Mar 21, 2022 44.26 44.56 43.62 43.98 331,964 -0.07(-0.15%)
Mar 18, 2022 43.38 44.44 43.34 44.05 408,943 +0.43(+1.00%)
Mar 17, 2022 42.71 43.96 42.14 43.61 660,995 +1.48(+3.50%)
Mar 16, 2022 41.30 42.36 40.85 42.14 529,180 +1.62(+3.99%)
Mar 15, 2022 40.28 41.13 40.17 40.52 419,918 +0.39(+0.97%)
Mar 14, 2022 41.47 41.83 40.02 40.13 536,634 -1.32(-3.19%)
Mar 11, 2022 42.19 42.51 41.45 41.46 222,705 -0.47(-1.13%)
Mar 10, 2022 42.44 42.70 41.76 41.93 420,931 -0.51(-1.20%)
Mar 09, 2022 41.79 42.75 41.66 42.44 437,661 +1.96(+4.84%)
Mar 08, 2022 39.51 41.34 38.88 40.48 587,972 +1.75(+4.52%)
Mar 07, 2022 40.65 40.80 38.17 38.73 740,620 -2.14(-5.23%)
Mar 04, 2022 41.43 41.61 40.59 40.87 352,848 -1.09(-2.59%)
Mar 03, 2022 42.78 43.05 41.76 41.96 290,543 -0.42(-0.98%)
Mar 02, 2022 40.94 43.25 40.94 42.37 361,503 +1.35(+3.30%)
Mar 01, 2022 41.90 42.36 40.77 41.02 305,991 -1.38(-3.26%)
Feb 28, 2022 42.38 43.00 41.95 42.40 339,043 -0.76(-1.75%)
Feb 25, 2022 41.58 43.23 41.53 43.16 505,052 +1.66(+4.01%)
Feb 24, 2022 37.96 41.52 37.58 41.49 786,162 +1.55(+3.88%)
Feb 23, 2022 40.55 41.12 39.83 39.94 471,055 +0.02(+0.05%)
Feb 22, 2022 41.80 42.31 39.12 39.92 1,091,897 -2.62(-6.16%)
Feb 18, 2022 42.54 0 -0.25(-0.57%)
Feb 17, 2022 43.90 44.08 42.46 42.79 617,780 -1.14(-2.60%)
Feb 16, 2022 43.69 44.08 43.43 43.93 644,215 +0.20(+0.46%)
Feb 15, 2022 43.63 44.15 43.32 43.73 511,521 +0.83(+1.93%)
Feb 14, 2022 44.68 45.04 42.85 42.90 1,025,790 -2.28(-5.05%)
Feb 11, 2022 46.73 46.84 44.59 45.18 622,633 -0.13(-0.28%)
Feb 10, 2022 45.29 46.94 45.12 45.31 478,308 -0.20(-0.44%)
Feb 09, 2022 44.67 45.74 44.64 45.51 343,102 +1.35(+3.06%)
Feb 08, 2022 43.17 44.79 42.85 44.16 382,154 +1.36(+3.18%)
Feb 07, 2022 43.09 43.65 42.45 42.80 407,656 -0.10(-0.24%)
Feb 04, 2022 42.11 43.56 42.02 42.90 389,000 +0.80(+1.90%)
Feb 03, 2022 42.89 43.39 42.10 42.10 419,090 -1.62(-3.70%)
Feb 02, 2022 45.03 45.05 43.53 43.72 385,996 -0.95(-2.12%)
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.