Skip to main content

Alliancebernstein Holding LP (NY: AB )

39.95 +0.08 (+0.20%)
Streaming Delayed Price Updated: 11:46 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 44.78 45.23 44.45 44.46 288,334 -0.06(-0.13%)
Mar 30, 2022 44.57 45.11 44.22 44.52 256,037 +0.16(+0.36%)
Mar 29, 2022 44.12 44.80 43.99 44.36 282,888 +0.78(+1.80%)
Mar 28, 2022 43.63 43.68 42.90 43.58 225,048 +0.00(+0.00%)
Mar 25, 2022 43.57 43.70 43.13 43.58 163,440 +0.34(+0.79%)
Mar 24, 2022 43.22 43.74 42.95 43.23 215,975 +0.02(+0.04%)
Mar 23, 2022 43.58 43.87 42.83 43.22 403,931 -1.22(-2.75%)
Mar 22, 2022 44.03 44.68 43.76 44.44 267,876 +0.45(+1.03%)
Mar 21, 2022 44.26 44.56 43.62 43.98 331,964 -0.07(-0.15%)
Mar 18, 2022 43.38 44.44 43.34 44.05 408,943 +0.43(+1.00%)
Mar 17, 2022 42.71 43.96 42.14 43.61 660,995 +1.48(+3.50%)
Mar 16, 2022 41.30 42.36 40.85 42.14 529,180 +1.62(+3.99%)
Mar 15, 2022 40.28 41.13 40.17 40.52 419,918 +0.39(+0.97%)
Mar 14, 2022 41.47 41.83 40.02 40.13 536,634 -1.32(-3.19%)
Mar 11, 2022 42.19 42.51 41.45 41.46 222,705 -0.47(-1.13%)
Mar 10, 2022 42.44 42.70 41.76 41.93 420,931 -0.51(-1.20%)
Mar 09, 2022 41.79 42.75 41.66 42.44 437,661 +1.96(+4.84%)
Mar 08, 2022 39.51 41.34 38.88 40.48 587,972 +1.75(+4.52%)
Mar 07, 2022 40.65 40.80 38.17 38.73 740,620 -2.14(-5.23%)
Mar 04, 2022 41.43 41.61 40.59 40.87 352,848 -1.09(-2.59%)
Mar 03, 2022 42.78 43.05 41.76 41.96 290,543 -0.42(-0.98%)
Mar 02, 2022 40.94 43.25 40.94 42.37 361,503 +1.35(+3.30%)
Mar 01, 2022 41.90 42.36 40.77 41.02 305,991 -1.38(-3.26%)
Feb 28, 2022 42.38 43.00 41.95 42.40 339,043 -0.76(-1.75%)
Feb 25, 2022 41.58 43.23 41.53 43.16 505,052 +1.66(+4.01%)
Feb 24, 2022 37.96 41.52 37.58 41.49 786,162 +1.55(+3.88%)
Feb 23, 2022 40.55 41.12 39.83 39.94 471,055 +0.02(+0.05%)
Feb 22, 2022 41.80 42.31 39.12 39.92 1,091,897 -2.62(-6.16%)
Feb 18, 2022 42.54 0 -0.25(-0.57%)
Feb 17, 2022 43.90 44.08 42.46 42.79 617,780 -1.14(-2.60%)
Feb 16, 2022 43.69 44.08 43.43 43.93 644,215 +0.20(+0.46%)
Feb 15, 2022 43.63 44.15 43.32 43.73 511,521 +0.83(+1.93%)
Feb 14, 2022 44.68 45.04 42.85 42.90 1,025,790 -2.28(-5.05%)
Feb 11, 2022 46.73 46.84 44.59 45.18 622,633 -0.13(-0.28%)
Feb 10, 2022 45.29 46.94 45.12 45.31 478,308 -0.20(-0.44%)
Feb 09, 2022 44.67 45.74 44.64 45.51 343,102 +1.35(+3.06%)
Feb 08, 2022 43.17 44.79 42.85 44.16 382,154 +1.36(+3.18%)
Feb 07, 2022 43.09 43.65 42.45 42.80 407,656 -0.10(-0.24%)
Feb 04, 2022 42.11 43.56 42.02 42.90 389,000 +0.80(+1.90%)
Feb 03, 2022 42.89 43.39 42.10 42.10 419,090 -1.62(-3.70%)
Feb 02, 2022 45.03 45.05 43.53 43.72 385,996 -0.95(-2.12%)
Feb 01, 2022 43.99 44.80 43.43 44.67 449,856 +1.50(+3.47%)
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%)
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.