Skip to main content

Alliancebernstein Holding LP (NY: AB )

37.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 47.35 47.83 47.01 47.02 272,661 -0.06(-0.13%)
Mar 30, 2022 47.13 47.70 46.76 47.08 242,119 +0.17(+0.36%)
Mar 29, 2022 46.66 47.37 46.52 46.91 267,511 +0.83(+1.80%)
Mar 28, 2022 46.14 46.19 45.37 46.08 212,815 +0.00(+0.00%)
Mar 25, 2022 46.07 46.21 45.61 46.08 154,556 +0.36(+0.79%)
Mar 24, 2022 45.70 46.25 45.42 45.72 204,235 +0.02(+0.04%)
Mar 23, 2022 46.09 46.40 45.29 45.70 381,974 -1.29(-2.75%)
Mar 22, 2022 46.56 47.25 46.28 46.99 253,315 +0.48(+1.03%)
Mar 21, 2022 46.80 47.12 46.13 46.51 313,919 -0.07(-0.15%)
Mar 18, 2022 45.87 46.99 45.83 46.58 386,713 +0.46(+1.00%)
Mar 17, 2022 45.17 46.49 44.56 46.12 625,064 +1.56(+3.50%)
Mar 16, 2022 43.67 44.80 43.20 44.56 500,414 +1.71(+3.99%)
Mar 15, 2022 42.60 43.49 42.48 42.85 397,092 +0.41(+0.97%)
Mar 14, 2022 43.85 44.23 42.32 42.44 507,463 -1.40(-3.19%)
Mar 11, 2022 44.61 44.95 43.83 43.84 210,599 -0.50(-1.13%)
Mar 10, 2022 44.88 45.15 44.16 44.34 398,050 -0.54(-1.20%)
Mar 09, 2022 44.19 45.21 44.05 44.88 413,870 +2.07(+4.84%)
Mar 08, 2022 41.78 43.72 41.12 42.81 556,010 +1.85(+4.52%)
Mar 07, 2022 42.99 43.14 40.37 40.96 700,360 -2.26(-5.23%)
Mar 04, 2022 43.81 44.00 42.92 43.22 333,668 -1.15(-2.59%)
Mar 03, 2022 45.24 45.53 44.16 44.37 274,750 -0.44(-0.98%)
Mar 02, 2022 43.29 45.74 43.29 44.81 341,852 +1.43(+3.30%)
Mar 01, 2022 44.31 44.79 43.11 43.38 289,358 -1.46(-3.26%)
Feb 28, 2022 44.82 45.47 44.36 44.84 320,613 -0.80(-1.75%)
Feb 25, 2022 43.97 45.72 43.92 45.64 477,598 +1.76(+4.01%)
Feb 24, 2022 40.14 43.91 39.74 43.88 743,427 +1.64(+3.88%)
Feb 23, 2022 42.88 43.48 42.12 42.24 445,449 +0.02(+0.05%)
Feb 22, 2022 44.20 44.74 41.37 42.22 1,032,542 -2.77(-6.16%)
Feb 18, 2022 44.99 0 -1.55(-3.33%)
Feb 17, 2022 47.75 47.94 46.18 46.54 568,005 -1.24(-2.60%)
Feb 16, 2022 47.52 47.94 47.24 47.78 592,310 +0.22(+0.46%)
Feb 15, 2022 47.45 48.02 47.12 47.56 470,308 +0.90(+1.93%)
Feb 14, 2022 48.60 48.75 46.60 46.66 943,141 -2.48(-5.05%)
Feb 11, 2022 50.83 50.94 48.50 49.14 572,467 -0.14(-0.28%)
Feb 10, 2022 49.26 51.05 49.07 49.28 439,771 -0.22(-0.44%)
Feb 09, 2022 48.58 49.75 48.55 49.50 315,458 +1.47(+3.06%)
Feb 08, 2022 46.95 48.72 46.61 48.03 351,364 +1.48(+3.18%)
Feb 07, 2022 46.87 47.48 46.17 46.55 374,811 -0.11(-0.24%)
Feb 04, 2022 45.80 47.38 45.70 46.66 357,658 +0.87(+1.90%)
Feb 03, 2022 46.65 47.19 45.79 45.79 385,324 -1.76(-3.70%)
Feb 02, 2022 48.98 49.00 47.35 47.55 354,896 -1.03(-2.12%)
Feb 01, 2022 47.84 48.73 47.24 48.58 413,611 +1.63(+3.47%)
Jan 31, 2022 45.36 47.21 46.95 508,442 +1.35(+2.96%)
Jan 28, 2022 46.48 46.49 44.40 45.60 396,669 -0.61(-1.32%)
Jan 27, 2022 46.77 47.63 45.21 46.21 501,414 +0.07(+0.15%)
Jan 26, 2022 46.16 48.24 45.80 46.14 473,173 +1.05(+2.33%)
Jan 25, 2022 45.60 45.95 44.17 45.09 478,341 -0.62(-1.36%)
Jan 24, 2022 46.78 47.00 43.52 45.71 1,112,515 -2.13(-4.45%)
Jan 21, 2022 49.35 49.43 47.04 47.84 635,561 -1.90(-3.82%)
Jan 20, 2022 50.61 51.85 49.74 49.74 360,911 -0.49(-0.98%)
Jan 19, 2022 50.89 51.80 50.16 50.23 350,528 -0.28(-0.55%)
Jan 18, 2022 50.39 51.50 49.95 50.51 306,121 +0.09(+0.18%)
Jan 14, 2022 50.42 0 -0.09(-0.18%)
Jan 13, 2022 51.50 52.14 50.45 50.51 237,322 -0.66(-1.29%)
Jan 12, 2022 52.05 52.52 50.78 51.17 273,434 +0.06(+0.12%)
Jan 11, 2022 50.00 51.58 49.76 51.11 269,672 +1.21(+2.42%)
Jan 10, 2022 48.01 50.24 48.01 49.90 366,842 +1.28(+2.63%)
Jan 07, 2022 47.08 48.80 46.77 48.62 263,178 +1.71(+3.65%)
Jan 06, 2022 46.83 47.40 46.51 46.91 288,026 +0.09(+0.19%)
Jan 05, 2022 48.12 48.62 46.65 46.82 369,078 -1.36(-2.82%)
Jan 04, 2022 48.44 49.06 48.12 48.18 356,651 -0.54(-1.11%)
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.