Skip to main content

Alliancebernstein Holding LP (NY: AB )

40.48 -0.22 (-0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 41.71 43.41 43.17 552,997 +1.24(+2.96%)
Jan 28, 2022 42.74 42.74 40.82 41.93 431,429 -0.56(-1.32%)
Jan 27, 2022 43.00 43.79 41.57 42.49 545,353 +0.06(+0.15%)
Jan 26, 2022 42.44 44.35 42.11 42.42 514,638 +0.97(+2.33%)
Jan 25, 2022 41.93 42.25 40.61 41.46 520,258 -0.57(-1.36%)
Jan 24, 2022 43.01 43.21 40.01 42.03 1,210,006 -1.96(-4.45%)
Jan 21, 2022 45.37 45.45 43.25 43.99 691,256 -1.75(-3.82%)
Jan 20, 2022 46.53 47.68 45.73 45.73 392,538 -0.45(-0.98%)
Jan 19, 2022 46.79 47.62 46.12 46.18 381,245 -0.26(-0.55%)
Jan 18, 2022 46.33 47.35 45.93 46.44 332,946 +0.08(+0.18%)
Jan 14, 2022 46.36 0 -0.08(-0.18%)
Jan 13, 2022 47.35 47.94 46.39 46.44 258,118 -0.61(-1.29%)
Jan 12, 2022 47.86 48.29 46.69 47.05 297,395 +0.06(+0.12%)
Jan 11, 2022 45.97 47.42 45.75 46.99 293,303 +1.11(+2.42%)
Jan 10, 2022 44.14 46.19 44.14 45.88 398,989 +1.18(+2.63%)
Jan 07, 2022 43.29 44.87 43.01 44.70 286,240 +1.57(+3.65%)
Jan 06, 2022 43.06 43.58 42.76 43.13 313,266 +0.08(+0.19%)
Jan 05, 2022 44.24 44.70 42.89 43.05 401,420 -1.25(-2.82%)
Jan 04, 2022 44.54 45.11 44.24 44.30 387,904 -0.50(-1.11%)
Jan 03, 2022 45.06 45.72 44.68 44.79 267,450 -0.11(-0.25%)
Dec 31, 2021 45.20 45.39 44.88 44.90 174,018 -0.16(-0.35%)
Dec 30, 2021 44.83 45.60 44.83 45.06 191,754 +0.23(+0.51%)
Dec 29, 2021 44.73 45.02 44.45 44.83 230,497 -0.25(-0.55%)
Dec 28, 2021 44.90 45.12 44.70 45.08 154,882 +0.24(+0.53%)
Dec 27, 2021 45.82 45.85 44.64 44.84 246,152 -0.18(-0.41%)
Dec 23, 2021 44.08 45.39 44.08 45.02 326,284 +1.10(+2.51%)
Dec 22, 2021 43.07 44.12 42.78 43.92 300,720 +1.01(+2.36%)
Dec 21, 2021 42.36 43.05 42.25 42.91 292,984 +1.04(+2.48%)
Dec 20, 2021 42.52 42.66 40.68 41.87 599,366 -1.40(-3.23%)
Dec 17, 2021 42.90 43.82 42.30 43.27 507,653 -0.70(-1.59%)
Dec 16, 2021 44.55 45.05 43.77 43.97 377,781 -0.04(-0.08%)
Dec 15, 2021 44.34 44.46 42.96 44.00 688,103 -0.46(-1.03%)
Dec 14, 2021 45.51 45.88 43.86 44.46 593,439 -1.18(-2.58%)
Dec 13, 2021 46.62 46.72 45.61 45.64 441,339 -1.20(-2.55%)
Dec 10, 2021 45.57 47.11 45.57 46.84 415,115 +1.00(+2.19%)
Dec 09, 2021 46.02 46.79 45.51 45.83 1,141,231 -1.77(-3.73%)
Dec 08, 2021 48.27 48.55 47.36 47.61 203,921 -1.01(-2.08%)
Dec 07, 2021 48.55 49.12 47.96 48.62 480,225 +0.40(+0.84%)
Dec 06, 2021 47.14 48.73 46.58 48.21 296,086 +1.52(+3.25%)
Dec 03, 2021 47.27 47.27 46.03 46.70 315,068 -0.01(-0.02%)
Dec 02, 2021 45.84 47.55 45.47 46.71 310,956 +0.78(+1.70%)
Dec 01, 2021 46.89 47.37 45.58 45.93 405,285 -0.16(-0.34%)
Nov 30, 2021 48.71 48.88 46.07 46.08 679,950 -2.76(-5.65%)
Nov 29, 2021 49.94 50.20 48.32 48.84 386,987 -0.97(-1.96%)
Nov 26, 2021 49.75 50.47 49.01 49.81 211,225 -1.25(-2.45%)
Nov 24, 2021 50.91 51.18 50.71 51.07 206,712 +0.56(+1.11%)
Nov 23, 2021 50.09 50.68 49.56 50.50 267,095 +0.98(+1.99%)
Nov 22, 2021 49.36 50.10 49.06 49.52 253,834 +0.40(+0.80%)
Nov 19, 2021 50.00 50.18 49.01 49.13 268,091 -1.26(-2.50%)
Nov 18, 2021 50.89 51.09 50.36 50.38 139,757 -0.39(-0.76%)
Nov 17, 2021 51.64 51.84 50.61 50.77 150,185 -0.86(-1.67%)
Nov 16, 2021 51.15 51.84 51.12 51.64 120,542 +0.16(+0.30%)
Nov 15, 2021 51.96 51.96 51.07 51.48 155,258 -0.36(-0.69%)
Nov 12, 2021 51.69 51.96 51.30 51.84 160,530 +0.78(+1.53%)
Nov 11, 2021 50.83 51.19 50.48 51.06 147,984 -0.24(-0.47%)
Nov 10, 2021 51.64 51.29 240,175 -0.74(-1.41%)
Nov 09, 2021 51.69 52.20 51.59 52.03 148,094 +0.07(+0.14%)
Nov 08, 2021 52.04 52.68 51.73 51.96 192,030 -0.08(-0.16%)
Nov 05, 2021 51.90 52.05 50.95 52.04 294,650 +0.58(+1.13%)
Nov 04, 2021 51.09 51.70 50.94 51.46 261,561 +0.47(+0.92%)
Nov 03, 2021 50.68 51.12 50.51 50.99 243,689 +0.20(+0.39%)
Nov 02, 2021 51.77 51.79 50.51 50.79 291,943 -0.39(-0.76%)
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.