Skip to main content

Alliancebernstein Holding LP (NY: AB )

40.59 +0.23 (+0.58%)
Streaming Delayed Price Updated: 2:16 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 21.70 21.78 21.33 21.37 178,428 -0.23(-1.08%)
Aug 29, 2019 21.56 21.69 21.48 21.60 149,966 +0.16(+0.74%)
Aug 28, 2019 21.34 21.61 21.21 21.44 263,963 +0.14(+0.64%)
Aug 27, 2019 21.23 21.47 21.00 21.30 244,848 +0.07(+0.32%)
Aug 26, 2019 21.15 21.36 21.07 21.24 201,537 +0.30(+1.44%)
Aug 23, 2019 21.40 21.78 20.87 20.93 309,867 -0.56(-2.60%)
Aug 22, 2019 21.45 21.52 21.30 21.49 341,977 +0.32(+1.53%)
Aug 21, 2019 20.96 21.39 20.96 21.17 300,660 +0.39(+1.89%)
Aug 20, 2019 20.70 21.02 20.53 20.78 261,191 +0.11(+0.51%)
Aug 19, 2019 20.42 20.86 20.42 20.67 328,249 +0.25(+1.22%)
Aug 16, 2019 20.02 20.56 19.94 20.42 210,328 +0.49(+2.46%)
Aug 15, 2019 20.04 20.34 19.86 19.93 343,414 -0.10(-0.49%)
Aug 14, 2019 20.35 20.48 20.01 20.03 354,161 -0.70(-3.35%)
Aug 13, 2019 20.35 20.78 20.31 20.72 370,827 +0.35(+1.71%)
Aug 12, 2019 20.78 20.96 20.28 20.38 338,429 -0.57(-2.74%)
Aug 09, 2019 21.02 21.16 20.87 20.95 218,535 -0.21(-1.00%)
Aug 08, 2019 21.34 21.49 21.03 21.16 311,672 +0.01(+0.04%)
Aug 07, 2019 20.93 21.24 20.70 21.15 305,751 -0.11(-0.53%)
Aug 06, 2019 20.51 21.36 20.51 21.27 258,539 +0.85(+4.14%)
Aug 05, 2019 21.37 21.37 20.25 20.42 701,737 -1.28(-5.88%)
Aug 02, 2019 21.84 22.08 21.51 21.70 211,652 -0.10(-0.45%)
Aug 01, 2019 22.38 22.41 21.77 21.80 735,358 -0.56(-2.52%)
Jul 31, 2019 22.15 22.57 21.97 22.36 378,709 +0.20(+0.90%)
Jul 30, 2019 21.86 22.17 21.64 22.16 328,318 +0.30(+1.36%)
Jul 29, 2019 22.14 22.14 21.77 21.86 325,104 -0.18(-0.81%)
Jul 26, 2019 21.63 22.15 21.63 22.04 250,439 +0.42(+1.92%)
Jul 25, 2019 22.08 22.23 21.42 21.63 494,218 -0.47(-2.11%)
Jul 24, 2019 22.23 22.34 22.08 22.09 232,866 -0.15(-0.67%)
Jul 23, 2019 22.05 22.34 22.01 22.24 199,899 +0.09(+0.40%)
Jul 22, 2019 22.33 22.46 22.07 22.15 233,673 -0.24(-1.09%)
Jul 19, 2019 22.58 22.72 22.36 22.40 114,829 -0.20(-0.89%)
Jul 18, 2019 22.57 22.69 22.39 22.60 292,862 +0.02(+0.10%)
Jul 17, 2019 22.71 22.80 22.40 22.57 242,378 -0.24(-1.04%)
Jul 16, 2019 22.64 22.89 22.60 22.81 252,487 +0.24(+1.05%)
Jul 15, 2019 22.58 22.69 22.23 22.57 242,158 -0.02(-0.10%)
Jul 12, 2019 22.79 22.94 22.46 22.60 275,132 -0.16(-0.72%)
Jul 11, 2019 22.56 22.94 22.53 22.76 321,914 +0.25(+1.12%)
Jul 10, 2019 22.33 22.60 22.08 22.51 288,198 +0.21(+0.96%)
Jul 09, 2019 22.36 22.50 22.21 22.29 320,000 -0.10(-0.43%)
Jul 08, 2019 22.28 22.57 22.15 22.39 198,618 +0.00(+0.00%)
Jul 05, 2019 22.46 22.57 22.06 22.39 275,941 -0.07(-0.30%)
Jul 03, 2019 22.10 22.46 22.09 22.46 219,808 +0.35(+1.58%)
Jul 02, 2019 22.20 22.31 22.05 22.11 226,239 -0.05(-0.23%)
Jul 01, 2019 22.23 22.34 22.06 22.16 338,546 +0.13(+0.61%)
Jun 28, 2019 21.71 22.03 21.51 22.03 294,967 +0.47(+2.20%)
Jun 27, 2019 21.59 21.60 21.31 21.55 147,666 +0.10(+0.45%)
Jun 26, 2019 21.31 21.62 21.28 21.45 164,518 +0.10(+0.49%)
Jun 25, 2019 21.74 21.74 21.31 21.35 113,451 -0.36(-1.64%)
Jun 24, 2019 21.88 21.97 21.57 21.71 199,691 -0.18(-0.81%)
Jun 21, 2019 21.66 21.98 21.66 21.88 145,189 +0.10(+0.48%)
Jun 20, 2019 21.79 22.08 21.57 21.78 339,484 +0.13(+0.62%)
Jun 19, 2019 21.68 21.83 21.43 21.65 342,087 -0.10(-0.44%)
Jun 18, 2019 21.59 21.90 21.53 21.74 200,758 +0.27(+1.24%)
Jun 17, 2019 21.92 21.94 21.48 21.48 264,251 -0.43(-1.96%)
Jun 14, 2019 22.14 22.21 21.80 21.91 315,477 -0.20(-0.91%)
Jun 13, 2019 21.47 22.14 21.42 22.11 729,767 +0.71(+3.33%)
Jun 12, 2019 21.21 21.46 20.88 21.40 613,562 +0.59(+2.85%)
Jun 11, 2019 20.90 21.09 20.64 20.80 459,381 -0.16(-0.74%)
Jun 10, 2019 20.82 21.17 20.80 20.96 319,832 +0.21(+1.00%)
Jun 07, 2019 20.80 21.00 20.74 20.75 274,592 -0.10(-0.46%)
Jun 06, 2019 20.83 20.91 20.56 20.85 219,159 -0.01(-0.07%)
Jun 05, 2019 20.85 20.95 20.59 20.86 167,112 +0.02(+0.11%)
Jun 04, 2019 20.53 20.92 20.50 20.84 177,853 +0.50(+2.44%)
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.