Skip to main content

Alliancebernstein Holding LP (NY: AB )

35.06 -0.60 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 52.41 52.52 52.00 52.37 138,353 +0.18(+0.34%)
Aug 30, 2021 52.24 52.65 52.00 52.19 158,556 +0.15(+0.29%)
Aug 27, 2021 51.13 52.10 50.84 52.04 313,793 +1.27(+2.50%)
Aug 26, 2021 50.63 51.10 50.58 50.77 228,574 -0.01(-0.02%)
Aug 25, 2021 51.15 51.56 50.78 50.78 245,336 -0.40(-0.78%)
Aug 24, 2021 50.69 51.69 50.69 51.18 343,731 +0.29(+0.57%)
Aug 23, 2021 50.99 51.24 50.51 50.89 454,390 +0.10(+0.20%)
Aug 20, 2021 50.00 51.39 50.00 50.79 302,217 +0.48(+0.95%)
Aug 19, 2021 49.70 50.77 49.50 50.31 349,188 +0.43(+0.86%)
Aug 18, 2021 48.77 50.24 48.70 49.88 228,101 +0.92(+1.88%)
Aug 17, 2021 49.99 50.73 48.83 48.96 449,879 -1.57(-3.11%)
Aug 16, 2021 50.45 50.81 50.05 50.53 171,163 -0.13(-0.26%)
Aug 13, 2021 50.00 50.74 49.99 50.66 241,997 +0.65(+1.30%)
Aug 12, 2021 49.97 50.16 49.31 50.01 226,249 +0.12(+0.24%)
Aug 11, 2021 49.75 50.07 49.56 49.89 209,283 +0.16(+0.32%)
Aug 10, 2021 48.75 49.73 48.75 49.73 246,599 +0.98(+2.01%)
Aug 09, 2021 49.75 49.92 48.75 48.75 322,899 -1.23(-2.46%)
Aug 06, 2021 50.02 50.26 49.65 49.98 200,379 -0.76(-1.50%)
Aug 05, 2021 50.48 51.19 50.04 50.74 452,028 +0.55(+1.10%)
Aug 04, 2021 50.23 51.21 49.71 50.19 322,113 -0.04(-0.08%)
Aug 03, 2021 49.40 50.34 48.85 50.23 258,685 +1.03(+2.09%)
Aug 02, 2021 49.39 49.55 49.00 49.20 314,902 +0.93(+1.93%)
Jul 30, 2021 48.05 48.83 47.81 48.27 282,813 +0.09(+0.19%)
Jul 29, 2021 47.50 48.28 46.52 48.18 421,646 +1.71(+3.68%)
Jul 28, 2021 46.46 46.81 45.78 46.47 201,179 -0.12(-0.26%)
Jul 27, 2021 47.27 47.30 46.25 46.59 165,318 -0.73(-1.54%)
Jul 26, 2021 46.75 47.40 46.50 47.32 221,921 +0.70(+1.50%)
Jul 23, 2021 46.20 46.70 46.01 46.62 182,262 +0.80(+1.75%)
Jul 22, 2021 46.07 46.10 45.48 45.82 177,365 -0.21(-0.46%)
Jul 21, 2021 45.50 46.25 45.15 46.03 240,823 +0.94(+2.08%)
Jul 20, 2021 44.98 45.44 44.51 45.09 187,197 +0.74(+1.67%)
Jul 19, 2021 44.65 44.73 43.62 44.35 384,288 -0.81(-1.79%)
Jul 16, 2021 45.92 45.92 45.15 45.16 137,437 -0.33(-0.73%)
Jul 15, 2021 45.59 45.91 45.18 45.49 93,322 -0.25(-0.55%)
Jul 14, 2021 46.01 46.17 45.18 45.74 114,032 +0.02(+0.04%)
Jul 13, 2021 46.85 46.85 45.51 45.72 209,328 -0.92(-1.97%)
Jul 12, 2021 46.50 47.03 46.20 46.64 183,483 +0.35(+0.76%)
Jul 09, 2021 45.00 46.44 45.00 46.29 190,780 +1.41(+3.14%)
Jul 08, 2021 45.03 45.27 44.34 44.88 456,744 -0.94(-2.05%)
Jul 07, 2021 46.91 47.13 45.65 45.82 391,582 -1.47(-3.11%)
Jul 06, 2021 47.00 47.36 46.06 47.29 252,108 +0.38(+0.81%)
Jul 02, 2021 46.84 47.00 46.45 46.91 81,828 +0.14(+0.30%)
Jul 01, 2021 46.70 46.84 46.25 46.77 95,633 +0.21(+0.45%)
Jun 30, 2021 45.94 46.69 45.66 46.56 300,042 +0.42(+0.91%)
Jun 29, 2021 46.47 46.89 45.87 46.14 209,818 -0.55(-1.18%)
Jun 28, 2021 45.96 46.70 45.23 46.69 195,426 +0.73(+1.59%)
Jun 25, 2021 45.91 46.23 45.65 45.96 140,180 +0.11(+0.24%)
Jun 24, 2021 45.31 46.55 45.15 45.85 308,989 +0.71(+1.57%)
Jun 23, 2021 44.80 45.27 44.80 45.14 136,775 +0.20(+0.45%)
Jun 22, 2021 44.45 45.11 44.06 44.94 187,571 +0.68(+1.54%)
Jun 21, 2021 43.19 44.60 42.82 44.26 255,581 +1.00(+2.31%)
Jun 18, 2021 44.47 44.66 43.23 43.26 323,761 -1.39(-3.11%)
Jun 17, 2021 44.85 45.25 44.30 44.65 284,078 -0.69(-1.52%)
Jun 16, 2021 45.19 45.50 44.97 45.34 157,994 -0.01(-0.02%)
Jun 15, 2021 45.69 45.75 45.13 45.35 155,035 -0.16(-0.35%)
Jun 14, 2021 46.00 46.02 45.16 45.51 219,748 -0.39(-0.85%)
Jun 11, 2021 45.91 45.92 45.51 45.90 192,638 +0.40(+0.88%)
Jun 10, 2021 46.33 46.50 45.23 45.50 289,977 -0.71(-1.54%)
Jun 09, 2021 45.84 46.50 45.50 46.21 294,289 +0.35(+0.76%)
Jun 08, 2021 44.89 45.88 44.86 45.86 295,941 +0.87(+1.93%)
Jun 07, 2021 45.37 45.45 44.80 44.99 313,023 -0.10(-0.22%)
Jun 04, 2021 45.54 45.54 44.71 45.09 170,512 -0.30(-0.66%)
Jun 03, 2021 44.89 45.96 44.70 45.39 312,372 +0.38(+0.84%)
Jun 02, 2021 44.98 45.13 44.61 45.01 208,777 -0.12(-0.27%)
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.