Alliancebernstein Holding LP (NY: AB )

34.74 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 42.82 42.92 42.49 42.79 169,321 +0.15(+0.34%)
Aug 30, 2021 42.69 43.02 42.49 42.64 194,046 +0.12(+0.29%)
Aug 27, 2021 41.78 42.57 41.54 42.52 384,030 +1.04(+2.50%)
Aug 26, 2021 41.37 41.75 41.33 41.48 279,736 -0.01(-0.02%)
Aug 25, 2021 41.79 42.13 41.49 41.49 300,250 -0.33(-0.78%)
Aug 24, 2021 41.42 42.24 41.42 41.82 420,670 +0.24(+0.57%)
Aug 23, 2021 41.66 41.87 41.27 41.58 556,098 +0.08(+0.20%)
Aug 20, 2021 40.86 41.99 40.86 41.50 369,863 +0.39(+0.95%)
Aug 19, 2021 40.61 41.48 40.45 41.11 427,348 +0.35(+0.86%)
Aug 18, 2021 39.85 41.05 39.79 40.76 279,157 +0.75(+1.88%)
Aug 17, 2021 40.85 41.45 39.90 40.01 550,577 -1.28(-3.11%)
Aug 16, 2021 41.22 41.52 40.90 41.29 209,475 -0.11(-0.26%)
Aug 13, 2021 40.86 41.46 40.85 41.39 296,164 +0.53(+1.30%)
Aug 12, 2021 40.83 40.99 40.29 40.86 276,891 +0.10(+0.24%)
Aug 11, 2021 40.65 40.91 40.50 40.77 256,127 +0.13(+0.32%)
Aug 10, 2021 39.83 40.63 39.83 40.63 301,796 +0.80(+2.01%)
Aug 09, 2021 40.65 40.79 39.83 39.83 395,175 -1.01(-2.46%)
Aug 06, 2021 40.87 41.07 40.57 40.84 245,230 +0.12(+0.30%)
Aug 05, 2021 40.51 41.08 40.15 40.72 563,310 +0.44(+1.10%)
Aug 04, 2021 40.31 41.09 39.89 40.27 401,412 -0.03(-0.08%)
Aug 03, 2021 39.64 40.40 39.20 40.31 322,369 +0.83(+2.09%)
Aug 02, 2021 39.63 39.76 39.32 39.48 392,426 +0.75(+1.93%)
Jul 30, 2021 38.56 39.18 38.37 38.73 352,437 +0.07(+0.19%)
Jul 29, 2021 38.12 38.74 37.33 38.66 525,448 +1.37(+3.68%)
Jul 28, 2021 37.28 37.56 36.74 37.29 250,706 -0.10(-0.26%)
Jul 27, 2021 37.93 37.96 37.11 37.39 206,016 -0.59(-1.54%)
Jul 26, 2021 37.51 38.04 37.31 37.97 276,554 +0.56(+1.50%)
Jul 23, 2021 37.07 37.47 36.92 37.41 227,132 +0.64(+1.75%)
Jul 22, 2021 36.97 36.99 36.50 36.77 221,029 -0.17(-0.46%)
Jul 21, 2021 36.51 37.11 36.23 36.94 300,109 +0.75(+2.08%)
Jul 20, 2021 36.09 36.46 35.72 36.18 233,282 +0.59(+1.67%)
Jul 19, 2021 35.83 35.89 35.00 35.59 478,893 -0.65(-1.79%)
Jul 16, 2021 36.85 36.85 36.23 36.24 171,271 -0.26(-0.73%)
Jul 15, 2021 36.58 36.84 36.25 36.50 116,296 -0.20(-0.55%)
Jul 14, 2021 36.92 37.05 36.25 36.70 142,104 +0.02(+0.04%)
Jul 13, 2021 37.59 37.59 36.52 36.69 260,861 -0.74(-1.97%)
Jul 12, 2021 37.31 37.74 37.07 37.43 228,653 +0.28(+0.76%)
Jul 09, 2021 36.11 37.27 36.11 37.15 237,747 +1.13(+3.14%)
Jul 08, 2021 36.13 36.33 35.58 36.01 569,187 -0.75(-2.05%)
Jul 07, 2021 37.64 37.82 36.63 36.77 487,983 -1.18(-3.11%)
Jul 06, 2021 37.72 38.00 36.96 37.95 314,173 +0.30(+0.81%)
Jul 02, 2021 37.59 37.72 37.27 37.64 101,972 +0.11(+0.30%)
Jul 01, 2021 37.47 37.59 37.11 37.53 119,176 +0.17(+0.45%)
Jun 30, 2021 36.86 37.47 36.64 37.36 373,907 +0.34(+0.91%)
Jun 29, 2021 37.29 37.63 36.81 37.02 261,471 -0.44(-1.18%)
Jun 28, 2021 36.88 37.47 36.29 37.47 243,536 +0.59(+1.59%)
Jun 25, 2021 36.84 37.10 36.63 36.88 174,690 +0.09(+0.24%)
Jun 24, 2021 36.36 37.35 36.23 36.79 385,057 +0.57(+1.57%)
Jun 23, 2021 35.95 36.33 35.95 36.22 170,446 +0.16(+0.45%)
Jun 22, 2021 35.67 36.20 35.36 36.06 233,748 +0.55(+1.54%)
Jun 21, 2021 34.66 35.79 34.36 35.52 318,501 +0.80(+2.31%)
Jun 18, 2021 35.68 35.84 34.69 34.71 403,466 -1.12(-3.11%)
Jun 17, 2021 35.99 36.31 35.55 35.83 354,013 -0.55(-1.52%)
Jun 16, 2021 36.26 36.51 36.09 36.38 196,889 -0.01(-0.02%)
Jun 15, 2021 36.66 36.71 36.21 36.39 193,202 -0.13(-0.35%)
Jun 14, 2021 36.91 36.93 36.24 36.52 273,846 -0.31(-0.85%)
Jun 11, 2021 36.84 36.85 36.52 36.83 240,062 +0.32(+0.88%)
Jun 10, 2021 37.18 37.31 36.29 36.51 361,364 -0.57(-1.54%)
Jun 09, 2021 36.78 37.31 36.51 37.08 366,738 +0.28(+0.76%)
Jun 08, 2021 36.02 36.82 36.00 36.80 368,797 +0.70(+1.93%)
Jun 07, 2021 36.41 36.47 35.95 36.10 390,084 -0.08(-0.22%)
Jun 04, 2021 36.54 36.54 35.88 36.18 212,489 -0.24(-0.66%)
Jun 03, 2021 36.02 36.88 35.87 36.42 389,273 +0.30(+0.84%)
Jun 02, 2021 36.09 36.21 35.80 36.12 260,174 -0.10(-0.27%)
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.