Skip to main content

Alliancebernstein Holding LP (NY: AB )

39.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 24.11 24.11 23.62 23.68 244,647 -0.39(-1.62%)
Aug 28, 2020 23.83 24.08 23.46 24.07 249,260 +0.35(+1.47%)
Aug 27, 2020 23.57 23.96 23.51 23.72 319,848 +0.11(+0.46%)
Aug 26, 2020 23.97 24.02 23.52 23.62 273,714 -0.34(-1.42%)
Aug 25, 2020 24.11 24.18 23.59 23.96 250,932 -0.17(-0.72%)
Aug 24, 2020 24.02 24.29 23.82 24.13 261,181 +0.32(+1.33%)
Aug 21, 2020 23.47 24.09 23.42 23.82 297,019 +0.40(+1.70%)
Aug 20, 2020 23.78 23.80 23.28 23.42 333,974 -0.34(-1.43%)
Aug 19, 2020 23.77 24.02 23.62 23.76 245,786 +0.03(+0.14%)
Aug 18, 2020 23.82 24.07 23.44 23.72 312,735 -0.19(-0.80%)
Aug 17, 2020 24.25 24.32 23.77 23.92 234,185 -0.25(-1.03%)
Aug 14, 2020 24.21 24.52 24.12 24.16 383,394 -0.32(-1.29%)
Aug 13, 2020 24.11 24.78 24.04 24.48 491,110 +0.42(+1.76%)
Aug 12, 2020 23.78 24.11 23.45 24.06 395,169 +0.33(+1.40%)
Aug 11, 2020 23.70 23.97 23.63 23.72 287,768 +0.23(+0.99%)
Aug 10, 2020 23.52 23.65 23.37 23.49 162,765 +0.15(+0.64%)
Aug 07, 2020 22.69 23.34 22.66 23.34 264,538 +0.56(+2.44%)
Aug 06, 2020 23.12 23.23 22.70 22.78 276,059 -0.34(-1.47%)
Aug 05, 2020 23.11 23.23 22.79 23.13 364,647 +0.17(+0.76%)
Aug 04, 2020 23.47 23.62 22.86 22.95 344,679 -0.52(-2.20%)
Aug 03, 2020 23.45 23.59 23.12 23.47 455,414 -0.15(-0.63%)
Jul 31, 2020 23.82 23.94 23.10 23.62 385,078 -0.11(-0.46%)
Jul 30, 2020 23.72 23.92 23.41 23.72 315,350 -0.10(-0.41%)
Jul 29, 2020 23.50 23.85 23.41 23.82 367,236 +0.56(+2.41%)
Jul 28, 2020 23.34 23.70 23.20 23.26 266,805 -0.02(-0.10%)
Jul 27, 2020 23.17 23.46 22.88 23.28 258,064 +0.31(+1.35%)
Jul 24, 2020 22.85 23.31 22.85 22.98 257,045 -0.28(-1.22%)
Jul 23, 2020 22.79 23.59 22.67 23.26 465,320 -0.31(-1.31%)
Jul 22, 2020 23.52 23.85 23.45 23.57 318,877 +0.09(+0.38%)
Jul 21, 2020 23.11 23.63 23.01 23.48 285,980 +0.66(+2.89%)
Jul 20, 2020 23.00 23.05 22.71 22.82 334,947 -0.18(-0.78%)
Jul 17, 2020 23.22 23.33 22.71 23.00 316,760 -0.25(-1.09%)
Jul 16, 2020 23.27 23.55 23.04 23.25 227,701 -0.06(-0.24%)
Jul 15, 2020 22.97 23.43 22.88 23.31 755,946 +0.63(+2.76%)
Jul 14, 2020 22.25 22.78 22.06 22.68 705,568 +0.65(+2.96%)
Jul 13, 2020 22.49 22.49 22.01 22.03 724,314 +0.13(+0.59%)
Jul 10, 2020 21.81 22.29 21.71 21.90 174,968 +0.07(+0.34%)
Jul 09, 2020 22.29 22.30 21.45 21.83 133,563 -0.39(-1.76%)
Jul 08, 2020 21.77 22.24 21.64 22.22 185,275 +0.65(+3.02%)
Jul 07, 2020 21.77 22.02 21.43 21.57 220,373 -0.26(-1.19%)
Jul 06, 2020 22.07 22.19 21.75 21.83 203,585 +0.12(+0.56%)
Jul 02, 2020 21.97 22.36 21.67 21.71 268,104 +0.04(+0.19%)
Jul 01, 2020 22.01 22.06 21.34 21.66 250,345 -0.50(-2.28%)
Jun 30, 2020 21.36 22.23 21.36 22.17 356,750 +0.66(+3.06%)
Jun 29, 2020 20.57 21.54 20.52 21.51 361,764 +0.91(+4.42%)
Jun 26, 2020 20.78 20.87 20.25 20.60 321,429 -0.39(-1.86%)
Jun 25, 2020 20.29 21.01 20.14 20.99 563,410 +0.60(+2.95%)
Jun 24, 2020 21.06 21.12 20.33 20.39 954,105 -0.88(-4.13%)
Jun 23, 2020 22.06 22.18 21.25 21.27 567,901 -0.38(-1.77%)
Jun 22, 2020 21.70 21.92 21.47 21.65 403,073 -0.05(-0.22%)
Jun 19, 2020 22.79 22.80 21.59 21.70 509,545 -0.76(-3.41%)
Jun 18, 2020 21.78 22.49 21.58 22.46 654,080 +0.59(+2.68%)
Jun 17, 2020 21.97 22.25 21.75 21.88 523,591 +0.19(+0.86%)
Jun 16, 2020 21.97 21.97 21.19 21.69 374,682 +0.66(+3.14%)
Jun 15, 2020 20.12 21.36 19.87 21.03 326,804 +0.35(+1.69%)
Jun 12, 2020 20.40 20.92 20.26 20.68 395,643 +0.74(+3.71%)
Jun 11, 2020 20.48 20.93 19.65 19.94 823,443 -1.42(-6.67%)
Jun 10, 2020 21.86 21.86 21.01 21.36 406,000 -0.26(-1.20%)
Jun 09, 2020 21.57 22.04 21.03 21.62 567,393 -0.09(-0.41%)
Jun 08, 2020 21.99 22.12 21.36 21.71 586,905 +0.31(+1.45%)
Jun 05, 2020 22.30 22.51 21.31 21.40 725,920 +0.02(+0.08%)
Jun 04, 2020 21.36 21.59 20.79 21.39 366,523 -0.04(-0.19%)
Jun 03, 2020 21.65 22.06 21.36 21.43 572,958 +0.27(+1.27%)
Jun 02, 2020 20.91 21.32 20.91 21.16 391,680 +0.37(+1.76%)
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.