Skip to main content

Alliancebernstein Holding LP (NY: AB )

39.48 -0.39 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.18 21.18 20.81 21.05 251,101 -0.02(-0.10%)
Mar 28, 2019 20.80 21.08 20.77 21.08 273,066 +0.32(+1.55%)
Mar 27, 2019 20.54 20.81 20.53 20.76 215,662 +0.20(+0.99%)
Mar 26, 2019 20.22 20.58 20.14 20.55 277,728 +0.46(+2.28%)
Mar 25, 2019 20.20 20.25 19.95 20.09 303,071 -0.18(-0.90%)
Mar 22, 2019 20.95 21.02 19.98 20.27 702,947 -0.77(-3.67%)
Mar 21, 2019 20.95 21.19 20.77 21.05 325,714 +0.03(+0.14%)
Mar 20, 2019 21.19 21.25 20.95 21.02 294,342 -0.17(-0.79%)
Mar 19, 2019 21.53 21.60 21.16 21.19 240,068 -0.23(-1.09%)
Mar 18, 2019 21.33 21.48 21.30 21.42 249,103 +0.12(+0.58%)
Mar 15, 2019 21.21 21.36 21.15 21.30 372,398 +0.06(+0.27%)
Mar 14, 2019 21.24 21.54 21.19 21.24 217,116 +0.00(+0.00%)
Mar 13, 2019 21.23 21.45 21.21 21.24 270,749 +0.04(+0.21%)
Mar 12, 2019 21.17 21.34 21.14 21.19 216,700 +0.01(+0.03%)
Mar 11, 2019 21.13 21.50 21.13 21.19 324,722 +0.05(+0.24%)
Mar 08, 2019 21.00 21.74 21.00 21.13 474,074 +0.00(+0.00%)
Mar 07, 2019 21.73 21.75 21.10 21.13 557,230 -0.61(-2.81%)
Mar 06, 2019 21.74 21.77 21.52 21.75 270,914 +0.07(+0.34%)
Mar 05, 2019 21.69 21.75 21.41 21.67 359,052 -0.07(-0.30%)
Mar 04, 2019 21.65 21.84 21.48 21.74 488,085 +0.20(+0.95%)
Mar 01, 2019 21.35 21.60 21.10 21.54 412,328 +0.31(+1.44%)
Feb 28, 2019 21.06 21.27 21.06 21.23 219,956 +0.04(+0.21%)
Feb 27, 2019 20.99 21.26 20.92 21.19 274,712 +0.12(+0.59%)
Feb 26, 2019 21.28 21.40 20.95 21.06 416,972 -0.27(-1.26%)
Feb 25, 2019 21.64 21.73 21.32 21.33 338,077 -0.29(-1.35%)
Feb 22, 2019 21.58 21.83 21.54 21.62 422,756 -0.14(-0.64%)
Feb 21, 2019 21.64 21.80 21.58 21.76 613,392 +0.19(+0.86%)
Feb 20, 2019 21.50 21.60 21.41 21.58 525,306 +0.06(+0.27%)
Feb 19, 2019 21.44 21.68 21.23 21.52 845,583 +0.11(+0.53%)
Feb 15, 2019 21.37 21.56 21.32 21.40 633,220 +0.11(+0.54%)
Feb 14, 2019 21.38 21.54 20.98 21.29 1,281,465 -0.61(-2.80%)
Feb 13, 2019 21.54 22.36 21.40 21.90 787,326 -0.34(-1.51%)
Feb 12, 2019 22.28 22.42 22.03 22.24 591,832 +0.01(+0.06%)
Feb 11, 2019 21.78 22.24 21.76 22.23 586,889 +0.46(+2.13%)
Feb 08, 2019 21.40 21.89 21.19 21.76 447,234 +0.29(+1.33%)
Feb 07, 2019 21.34 21.50 21.16 21.48 339,215 +0.09(+0.43%)
Feb 06, 2019 21.40 21.51 21.35 21.38 443,161 -0.08(-0.37%)
Feb 05, 2019 21.89 21.94 21.38 21.46 635,268 -0.36(-1.63%)
Feb 04, 2019 21.86 22.08 21.79 21.82 380,230 -0.05(-0.23%)
Feb 01, 2019 21.75 21.98 21.75 21.87 441,488 +0.11(+0.52%)
Jan 31, 2019 21.46 21.88 21.40 21.75 619,137 +0.33(+1.53%)
Jan 30, 2019 21.51 21.69 21.33 21.43 489,330 -0.08(-0.37%)
Jan 29, 2019 21.67 21.76 21.50 21.50 255,516 -0.13(-0.59%)
Jan 28, 2019 21.48 21.70 21.48 21.63 272,525 +0.12(+0.56%)
Jan 25, 2019 21.58 21.84 21.46 21.51 478,769 +0.10(+0.47%)
Jan 24, 2019 21.23 21.58 21.23 21.41 376,895 +0.14(+0.67%)
Jan 23, 2019 21.11 21.30 20.97 21.27 359,054 +0.22(+1.05%)
Jan 22, 2019 21.05 21.46 20.98 21.05 637,199 -0.42(-1.96%)
Jan 18, 2019 21.29 21.55 21.19 21.47 549,267 +0.39(+1.83%)
Jan 17, 2019 21.01 21.32 20.82 21.08 520,996 +0.06(+0.27%)
Jan 16, 2019 20.66 21.17 20.66 21.03 523,907 +0.45(+2.18%)
Jan 15, 2019 20.08 20.58 20.08 20.58 315,396 +0.36(+1.80%)
Jan 14, 2019 20.28 20.65 20.10 20.21 638,774 -0.10(-0.49%)
Jan 11, 2019 20.06 20.37 19.92 20.31 690,123 +0.22(+1.10%)
Jan 10, 2019 20.02 20.21 19.95 20.09 763,358 +0.07(+0.36%)
Jan 09, 2019 20.11 20.83 20.01 20.02 678,630 -0.03(-0.14%)
Jan 08, 2019 20.13 20.30 19.84 20.05 697,061 +0.10(+0.50%)
Jan 07, 2019 20.04 20.36 19.84 19.95 690,306 -0.10(-0.50%)
Jan 04, 2019 19.94 20.46 19.91 20.05 706,381 +0.45(+2.29%)
Jan 03, 2019 19.43 19.97 19.24 19.60 745,895 +0.14(+0.73%)
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.