Skip to main content

Alliancebernstein Holding LP (NY: AB )

41.11 +0.18 (+0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 34.90 35.19 34.28 34.44 289,315 -0.59(-1.68%)
Sep 29, 2022 35.76 35.85 34.72 35.02 355,463 -1.23(-3.39%)
Sep 28, 2022 36.51 36.74 36.12 36.25 282,073 -0.32(-0.89%)
Sep 27, 2022 37.08 37.37 36.16 36.58 424,799 -0.27(-0.75%)
Sep 26, 2022 36.84 37.67 36.38 36.85 391,599 -0.71(-1.88%)
Sep 23, 2022 38.31 38.49 36.74 37.56 583,935 -1.29(-3.31%)
Sep 22, 2022 39.89 39.89 38.59 38.85 397,088 -1.21(-3.02%)
Sep 21, 2022 40.94 41.12 40.05 40.05 223,906 -0.61(-1.50%)
Sep 20, 2022 41.09 41.27 40.22 40.66 267,038 -0.85(-2.06%)
Sep 19, 2022 40.79 41.62 40.77 41.52 119,971 +0.29(+0.71%)
Sep 16, 2022 41.16 41.25 40.74 41.22 153,926 -0.54(-1.29%)
Sep 15, 2022 41.62 42.51 41.60 41.76 201,914 +0.10(+0.24%)
Sep 14, 2022 41.64 42.47 40.99 41.66 355,617 -0.07(-0.16%)
Sep 13, 2022 42.21 42.25 41.51 41.73 210,708 -1.21(-2.81%)
Sep 12, 2022 43.01 43.69 42.64 42.94 211,924 -0.26(-0.59%)
Sep 09, 2022 42.84 43.41 42.84 43.20 173,105 +0.48(+1.13%)
Sep 08, 2022 41.41 42.72 41.32 42.72 153,427 +0.92(+2.21%)
Sep 07, 2022 41.55 41.93 41.38 41.79 228,174 -0.10(-0.23%)
Sep 06, 2022 42.22 42.60 41.36 41.89 228,461 -0.33(-0.79%)
Sep 02, 2022 42.23 43.18 41.84 42.22 278,344 -0.01(-0.02%)
Sep 01, 2022 41.99 42.23 40.89 42.23 274,261 -0.08(-0.19%)
Aug 31, 2022 43.12 43.47 42.27 42.31 132,030 -0.79(-1.82%)
Aug 30, 2022 43.10 43.15 42.09 43.10 190,679 +0.31(+0.73%)
Aug 29, 2022 42.24 42.97 42.12 42.78 269,215 -0.24(-0.55%)
Aug 26, 2022 44.00 44.17 42.70 43.02 252,116 -0.95(-2.17%)
Aug 25, 2022 43.46 44.38 43.45 43.97 264,871 +0.63(+1.45%)
Aug 24, 2022 43.13 43.51 42.88 43.34 155,638 +0.29(+0.68%)
Aug 23, 2022 42.59 43.34 42.59 43.05 157,745 +0.29(+0.69%)
Aug 22, 2022 42.95 43.13 42.59 42.75 188,685 -0.83(-1.92%)
Aug 19, 2022 43.41 43.89 42.98 43.59 237,155 -0.32(-0.74%)
Aug 18, 2022 44.23 44.26 43.27 43.91 266,858 +0.00(+0.00%)
Aug 17, 2022 43.81 44.03 43.15 43.91 138,738 -0.08(-0.18%)
Aug 16, 2022 43.90 44.46 43.83 43.99 267,784 +0.00(+0.00%)
Aug 15, 2022 44.36 44.53 43.95 43.99 153,207 -0.31(-0.71%)
Aug 12, 2022 43.69 44.60 43.66 44.31 195,533 +0.78(+1.78%)
Aug 11, 2022 43.65 44.36 43.34 43.53 253,115 +0.18(+0.41%)
Aug 10, 2022 43.08 43.94 42.99 43.35 321,366 +0.80(+1.87%)
Aug 09, 2022 43.22 43.41 42.26 42.56 236,810 -0.87(-2.01%)
Aug 08, 2022 43.38 43.81 42.65 43.43 268,785 +0.24(+0.55%)
Aug 05, 2022 44.10 44.10 42.91 43.20 235,512 -0.42(-0.97%)
Aug 04, 2022 43.47 44.23 43.39 43.62 277,289 -0.15(-0.33%)
Aug 03, 2022 43.08 44.17 42.74 43.76 392,041 +1.24(+2.91%)
Aug 02, 2022 42.55 43.11 41.78 42.53 251,913 -0.02(-0.05%)
Aug 01, 2022 42.29 42.98 41.85 42.55 420,307 -0.05(-0.11%)
Jul 29, 2022 40.89 43.32 40.75 42.59 538,621 +1.49(+3.62%)
Jul 28, 2022 40.77 41.42 40.12 41.11 322,247 +0.84(+2.09%)
Jul 27, 2022 40.16 40.47 39.72 40.26 162,786 +0.39(+0.97%)
Jul 26, 2022 40.23 40.23 39.70 39.88 161,561 -0.53(-1.32%)
Jul 25, 2022 40.84 40.84 39.83 40.41 203,129 +0.21(+0.53%)
Jul 22, 2022 40.99 41.04 39.82 40.20 168,423 -0.60(-1.47%)
Jul 21, 2022 40.72 40.93 39.95 40.80 246,190 +0.17(+0.43%)
Jul 20, 2022 39.84 41.11 39.77 40.62 369,871 +0.88(+2.21%)
Jul 19, 2022 38.79 39.80 38.79 39.74 307,971 +1.16(+3.01%)
Jul 18, 2022 39.77 40.28 38.58 38.58 382,034 -1.08(-2.73%)
Jul 15, 2022 39.61 39.93 38.95 39.66 207,795 +0.58(+1.48%)
Jul 14, 2022 38.68 39.24 38.56 39.08 161,601 -0.34(-0.86%)
Jul 13, 2022 39.61 40.00 39.07 39.42 185,535 -0.22(-0.56%)
Jul 12, 2022 39.64 39.99 39.39 39.65 218,683 -0.01(-0.02%)
Jul 11, 2022 39.68 39.96 39.26 39.66 197,948 -0.43(-1.06%)
Jul 08, 2022 40.60 40.60 39.76 40.08 117,113 -0.44(-1.10%)
Jul 07, 2022 39.88 40.59 39.88 40.53 251,552 +0.74(+1.87%)
Jul 06, 2022 40.32 40.71 39.33 39.78 263,132 -0.65(-1.60%)
Jul 05, 2022 40.26 40.70 39.03 40.43 342,324 -0.32(-0.78%)
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.