Skip to main content

Alliancebernstein Holding LP (NY: AB )

40.33 -0.37 (-0.91%)
Streaming Delayed Price Updated: 1:51 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 41.47 41.47 40.35 41.12 292,387 -0.35(-0.84%)
May 27, 2022 41.28 42.48 41.23 41.47 379,344 +0.61(+1.49%)
May 26, 2022 40.37 41.16 40.12 40.86 509,563 +1.18(+2.97%)
May 25, 2022 38.15 39.97 38.11 39.68 428,057 +1.37(+3.58%)
May 24, 2022 38.45 38.73 37.45 38.31 404,738 -0.10(-0.25%)
May 23, 2022 37.94 39.61 37.94 38.41 470,665 +0.66(+1.74%)
May 20, 2022 37.57 38.09 37.05 37.75 431,067 +0.48(+1.30%)
May 19, 2022 37.15 37.62 36.96 37.27 366,523 -0.44(-1.18%)
May 18, 2022 37.94 38.39 37.32 37.71 412,271 -0.52(-1.37%)
May 17, 2022 37.23 38.71 37.23 38.23 402,885 +1.65(+4.52%)
May 16, 2022 36.93 37.13 35.92 36.58 525,908 -0.35(-0.94%)
May 13, 2022 35.96 37.42 35.93 36.93 515,448 +1.60(+4.51%)
May 12, 2022 35.11 36.13 34.03 35.33 733,523 -0.32(-0.89%)
May 11, 2022 37.82 38.09 35.41 35.65 946,279 -2.43(-6.37%)
May 10, 2022 37.83 38.28 36.98 38.08 641,826 +0.77(+2.07%)
May 09, 2022 37.78 38.44 37.22 37.31 524,777 -1.27(-3.28%)
May 06, 2022 38.50 39.15 37.46 38.57 519,337 -0.44(-1.14%)
May 05, 2022 39.52 39.52 38.11 39.02 610,533 -0.61(-1.53%)
May 04, 2022 38.28 40.02 37.95 39.62 602,956 +1.63(+4.28%)
May 03, 2022 37.59 39.08 37.30 38.00 758,207 +0.44(+1.16%)
May 02, 2022 37.77 38.21 36.58 37.56 657,374 -0.09(-0.23%)
Apr 29, 2022 37.78 39.53 37.63 37.65 481,412 -0.19(-0.50%)
Apr 28, 2022 37.90 38.31 36.75 37.84 536,132 +0.38(+1.01%)
Apr 27, 2022 37.34 38.10 37.11 37.46 473,332 +0.41(+1.10%)
Apr 26, 2022 38.28 38.46 36.90 37.05 762,732 -1.37(-3.57%)
Apr 25, 2022 39.86 40.03 36.97 38.42 2,354,352 -1.51(-3.79%)
Apr 22, 2022 40.66 40.75 39.77 39.93 415,903 -0.79(-1.95%)
Apr 21, 2022 42.25 42.36 40.67 40.73 334,160 -1.11(-2.64%)
Apr 20, 2022 41.95 42.19 41.65 41.84 247,016 +0.09(+0.20%)
Apr 19, 2022 39.94 42.26 39.94 41.75 469,512 +1.57(+3.91%)
Apr 18, 2022 42.10 42.42 40.17 40.18 712,260 -2.19(-5.18%)
Apr 14, 2022 43.55 43.93 42.33 42.37 346,818 -1.28(-2.92%)
Apr 13, 2022 43.74 44.14 43.37 43.65 196,931 -0.11(-0.26%)
Apr 12, 2022 44.70 45.02 43.36 43.76 277,694 -0.95(-2.12%)
Apr 11, 2022 44.60 45.15 44.45 44.71 177,769 -0.23(-0.50%)
Apr 08, 2022 45.52 45.68 44.76 44.94 267,308 -0.44(-0.98%)
Apr 07, 2022 45.16 45.84 44.95 45.38 361,392 +0.34(+0.76%)
Apr 06, 2022 44.26 45.18 43.78 45.04 303,653 +0.36(+0.80%)
Apr 05, 2022 45.19 45.38 44.42 44.68 196,115 -0.28(-0.63%)
Apr 04, 2022 45.32 46.76 44.51 44.97 498,727 -0.26(-0.59%)
Apr 01, 2022 44.50 45.25 44.35 45.23 271,715 +0.77(+1.72%)
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%)
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.