Skip to main content

Alliancebernstein Holding LP (NY: AB )

40.48 -0.22 (-0.54%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.19 18.59 17.72 18.52 867,594 +0.25(+1.39%)
Apr 29, 2020 17.73 18.57 17.73 18.27 983,512 +0.70(+3.96%)
Apr 28, 2020 17.40 18.06 17.10 17.57 1,175,349 +0.93(+5.56%)
Apr 27, 2020 15.82 16.66 15.82 16.65 510,084 +0.72(+4.52%)
Apr 24, 2020 15.52 16.29 15.52 15.93 404,266 +0.43(+2.75%)
Apr 23, 2020 15.55 16.39 15.44 15.50 518,019 -0.05(-0.30%)
Apr 22, 2020 15.58 15.75 15.27 15.55 257,239 +0.24(+1.55%)
Apr 21, 2020 15.82 15.98 15.13 15.31 564,174 -0.62(-3.87%)
Apr 20, 2020 15.86 16.69 15.83 15.93 457,532 -0.35(-2.14%)
Apr 17, 2020 16.38 16.87 16.18 16.27 676,769 +0.57(+3.63%)
Apr 16, 2020 15.77 16.05 15.29 15.71 538,393 -0.09(-0.55%)
Apr 15, 2020 15.90 16.17 15.60 15.79 544,400 -0.70(-4.27%)
Apr 14, 2020 15.96 17.17 15.96 16.50 743,270 +0.49(+3.06%)
Apr 13, 2020 16.96 17.23 15.71 16.01 938,441 -1.36(-7.83%)
Apr 09, 2020 16.74 18.24 16.61 17.37 1,095,704 +0.83(+5.02%)
Apr 08, 2020 16.17 16.99 15.95 16.54 718,803 +0.61(+3.82%)
Apr 07, 2020 15.03 16.30 15.03 15.93 961,293 +1.15(+7.76%)
Apr 06, 2020 14.89 15.21 14.38 14.78 602,192 +1.07(+7.79%)
Apr 03, 2020 14.55 14.65 13.64 13.71 406,415 -0.91(-6.22%)
Apr 02, 2020 13.40 14.80 13.35 14.62 703,119 +1.20(+8.96%)
Apr 01, 2020 14.13 14.34 13.18 13.42 493,739 -1.28(-8.71%)
Mar 31, 2020 14.80 15.16 14.52 14.70 357,142 -0.17(-1.12%)
Mar 30, 2020 14.67 14.92 13.86 14.87 768,603 +0.06(+0.43%)
Mar 27, 2020 15.15 15.51 14.71 14.80 821,936 -0.83(-5.31%)
Mar 26, 2020 14.93 16.37 14.64 15.63 1,496,318 +1.38(+9.71%)
Mar 25, 2020 13.89 15.03 13.07 14.25 1,517,623 +0.88(+6.56%)
Mar 24, 2020 12.65 15.22 12.65 13.37 1,852,802 +1.27(+10.45%)
Mar 23, 2020 12.14 12.47 11.09 12.11 1,668,171 -1.38(-10.26%)
Mar 20, 2020 15.41 15.78 13.44 13.49 1,702,546 -1.77(-11.61%)
Mar 19, 2020 11.47 15.90 10.47 15.26 2,814,134 +3.67(+31.65%)
Mar 18, 2020 13.73 14.12 11.47 11.59 2,221,145 -3.28(-22.06%)
Mar 17, 2020 15.93 16.36 14.35 14.88 2,977,695 -0.92(-5.81%)
Mar 16, 2020 15.82 18.72 15.78 15.79 1,046,361 -3.31(-17.34%)
Mar 13, 2020 18.96 19.38 16.63 19.11 1,537,653 +1.27(+7.09%)
Mar 12, 2020 19.22 19.29 15.12 17.84 2,361,492 -3.20(-15.22%)
Mar 11, 2020 22.72 22.79 21.04 21.04 1,072,882 -2.34(-10.01%)
Mar 10, 2020 22.94 23.45 22.08 23.38 1,072,788 +1.63(+7.49%)
Mar 09, 2020 22.44 22.50 21.15 21.76 1,647,795 -2.37(-9.83%)
Mar 06, 2020 23.61 24.29 23.41 24.13 870,240 -0.51(-2.05%)
Mar 05, 2020 25.58 25.58 24.45 24.63 794,789 -1.22(-4.71%)
Mar 04, 2020 25.35 25.87 25.08 25.85 791,340 +0.90(+3.61%)
Mar 03, 2020 26.01 26.18 24.52 24.95 1,167,805 -0.86(-3.34%)
Mar 02, 2020 24.04 25.93 24.04 25.81 1,200,598 +1.76(+7.33%)
Feb 28, 2020 23.45 24.15 22.46 24.05 1,973,785 -0.08(-0.33%)
Feb 27, 2020 24.83 24.90 23.72 24.13 1,282,830 -1.22(-4.80%)
Feb 26, 2020 25.58 25.81 25.25 25.35 571,187 -0.24(-0.93%)
Feb 25, 2020 26.11 26.52 25.05 25.58 1,099,008 -0.53(-2.03%)
Feb 24, 2020 26.18 26.33 25.16 26.11 789,569 -0.85(-3.17%)
Feb 21, 2020 27.48 27.55 26.92 26.97 671,458 -0.69(-2.49%)
Feb 20, 2020 27.51 27.84 27.37 27.65 929,657 +0.10(+0.36%)
Feb 19, 2020 27.35 27.58 27.33 27.55 595,765 +0.27(+0.99%)
Feb 18, 2020 26.84 27.49 26.69 27.28 969,428 +0.71(+2.67%)
Feb 14, 2020 26.47 26.79 26.41 26.57 509,423 -0.10(-0.38%)
Feb 13, 2020 27.21 27.21 26.60 26.67 596,971 -0.36(-1.34%)
Feb 12, 2020 26.94 27.35 26.11 27.04 836,934 +0.12(+0.43%)
Feb 11, 2020 26.96 27.35 26.70 26.92 413,803 +0.11(+0.40%)
Feb 10, 2020 26.45 26.91 26.39 26.81 242,527 +0.33(+1.25%)
Feb 07, 2020 26.53 26.61 26.30 26.48 278,738 -0.05(-0.17%)
Feb 06, 2020 26.60 26.70 26.42 26.53 353,852 +0.04(+0.15%)
Feb 05, 2020 26.40 26.56 26.28 26.49 181,641 +0.29(+1.12%)
Feb 04, 2020 25.86 26.30 25.69 26.20 259,696 +0.53(+2.08%)
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.