Skip to main content

Alliancebernstein Holding LP (NY: AB )

40.35 -0.01 (-0.02%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.39 20.53 19.79 20.15 388,072 -0.44(-2.16%)
May 30, 2019 20.91 21.06 20.48 20.60 171,001 -0.20(-0.96%)
May 29, 2019 20.62 20.88 20.45 20.80 274,002 +0.05(+0.25%)
May 28, 2019 21.16 21.16 20.74 20.74 174,635 -0.41(-1.96%)
May 24, 2019 20.93 21.22 20.91 21.16 179,598 +0.23(+1.10%)
May 23, 2019 21.14 21.22 20.77 20.93 185,933 -0.31(-1.47%)
May 22, 2019 21.40 21.51 21.22 21.24 169,487 -0.28(-1.31%)
May 21, 2019 21.27 21.62 21.27 21.52 212,162 +0.23(+1.08%)
May 20, 2019 21.45 21.50 21.25 21.29 198,706 -0.19(-0.90%)
May 17, 2019 21.71 21.94 21.46 21.48 234,247 -0.26(-1.19%)
May 16, 2019 21.57 21.80 21.43 21.74 232,349 +0.28(+1.31%)
May 15, 2019 21.54 21.68 21.32 21.46 288,068 -0.22(-1.03%)
May 14, 2019 21.50 21.86 21.50 21.68 418,244 +0.31(+1.46%)
May 13, 2019 21.37 21.46 21.20 21.37 252,214 -0.38(-1.74%)
May 10, 2019 21.48 21.79 21.18 21.75 298,610 +0.27(+1.24%)
May 09, 2019 21.20 21.54 20.94 21.48 315,062 +0.14(+0.66%)
May 08, 2019 21.02 21.48 20.82 21.34 314,641 +0.33(+1.55%)
May 07, 2019 21.48 21.67 20.98 21.02 778,849 -0.68(-3.14%)
May 06, 2019 21.44 21.75 21.13 21.70 370,283 -0.02(-0.10%)
May 03, 2019 21.50 21.77 21.43 21.72 269,195 +0.22(+1.03%)
May 02, 2019 21.64 21.65 21.37 21.50 349,371 -0.03(-0.14%)
May 01, 2019 21.50 21.73 21.43 21.53 286,010 +0.02(+0.10%)
Apr 30, 2019 21.38 21.52 21.08 21.51 372,739 +0.23(+1.10%)
Apr 29, 2019 21.29 21.50 21.16 21.27 537,925 +0.04(+0.17%)
Apr 26, 2019 21.03 21.33 21.03 21.24 371,026 +0.05(+0.24%)
Apr 25, 2019 21.59 21.68 20.95 21.19 584,744 -0.68(-3.13%)
Apr 24, 2019 21.97 22.04 21.75 21.87 338,383 -0.07(-0.33%)
Apr 23, 2019 21.68 22.00 21.59 21.94 441,532 +0.27(+1.24%)
Apr 22, 2019 21.89 21.90 21.64 21.67 329,773 -0.16(-0.73%)
Apr 18, 2019 21.86 21.87 21.72 21.83 224,482 +0.01(+0.07%)
Apr 17, 2019 21.84 21.90 21.58 21.82 264,764 +0.12(+0.57%)
Apr 16, 2019 21.57 21.75 21.45 21.70 356,698 +0.28(+1.29%)
Apr 15, 2019 21.43 21.52 21.36 21.42 210,567 -0.05(-0.24%)
Apr 12, 2019 21.56 21.59 21.32 21.47 213,367 +0.09(+0.44%)
Apr 11, 2019 21.32 21.54 21.21 21.38 301,527 -0.02(-0.10%)
Apr 10, 2019 21.21 21.43 21.16 21.40 313,926 +0.25(+1.17%)
Apr 09, 2019 21.27 21.36 21.08 21.15 312,362 -0.22(-1.02%)
Apr 08, 2019 21.43 21.48 21.34 21.37 121,433 -0.12(-0.58%)
Apr 05, 2019 21.50 21.55 21.38 21.49 159,991 +0.10(+0.48%)
Apr 04, 2019 21.26 21.43 21.13 21.39 210,229 +0.17(+0.79%)
Apr 03, 2019 21.13 21.38 21.01 21.22 201,601 +0.24(+1.15%)
Apr 02, 2019 21.28 21.29 20.89 20.98 186,166 -0.20(-0.96%)
Apr 01, 2019 21.19 21.30 21.10 21.19 257,021 +0.13(+0.62%)
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%)
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.