Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.60 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.59 18.04 17.14 17.57 727,122 -0.20(-1.11%)
May 28, 2020 18.80 18.82 17.59 17.77 521,022 -0.58(-3.15%)
May 27, 2020 17.95 18.44 17.87 18.35 764,714 +0.80(+4.57%)
May 26, 2020 17.54 18.29 17.51 17.54 742,686 +0.46(+2.72%)
May 22, 2020 16.66 17.12 16.60 17.08 497,631 +0.25(+1.46%)
May 21, 2020 16.71 17.31 16.62 16.83 614,912 +0.16(+0.97%)
May 20, 2020 16.38 17.00 16.38 16.67 445,002 +0.57(+3.54%)
May 19, 2020 15.87 16.84 15.73 16.10 635,249 +0.06(+0.35%)
May 18, 2020 15.55 16.21 15.36 16.05 917,100 +1.08(+7.19%)
May 15, 2020 14.95 15.56 14.72 14.97 493,226 -0.20(-1.30%)
May 14, 2020 14.53 15.21 14.10 15.17 678,460 +0.28(+1.89%)
May 13, 2020 15.16 15.19 14.52 14.88 563,132 -0.20(-1.35%)
May 12, 2020 15.89 16.01 15.05 15.09 487,245 -0.75(-4.75%)
May 11, 2020 15.83 16.09 15.56 15.84 344,563 -0.20(-1.27%)
May 08, 2020 15.87 16.05 15.69 16.05 288,461 +0.59(+3.82%)
May 07, 2020 15.42 15.91 15.14 15.45 532,715 +0.48(+3.20%)
May 06, 2020 15.39 15.53 14.69 14.98 454,780 -0.25(-1.62%)
May 05, 2020 15.98 16.03 15.17 15.22 520,441 -0.19(-1.24%)
May 04, 2020 14.82 15.45 14.58 15.41 381,935 +0.54(+3.63%)
May 01, 2020 15.37 15.59 14.68 14.87 765,716 -1.14(-7.13%)
Apr 30, 2020 15.73 16.08 15.32 16.01 1,003,367 +0.22(+1.39%)
Apr 29, 2020 15.33 16.06 15.33 15.80 1,137,426 +0.60(+3.96%)
Apr 28, 2020 15.04 15.62 14.78 15.19 1,359,285 +0.80(+5.56%)
Apr 27, 2020 13.68 14.41 13.68 14.39 589,910 +0.62(+4.52%)
Apr 24, 2020 13.42 14.09 13.42 13.77 467,531 +0.37(+2.75%)
Apr 23, 2020 13.44 14.17 13.35 13.40 599,086 -0.04(-0.30%)
Apr 22, 2020 13.47 13.62 13.21 13.44 297,495 +0.21(+1.55%)
Apr 21, 2020 13.68 13.82 13.08 13.24 652,464 -0.53(-3.87%)
Apr 20, 2020 13.71 14.43 13.69 13.77 529,133 -0.30(-2.14%)
Apr 17, 2020 14.16 14.59 13.99 14.07 782,680 +0.49(+3.63%)
Apr 16, 2020 13.64 13.87 13.22 13.58 622,649 -0.08(-0.55%)
Apr 15, 2020 13.75 13.98 13.49 13.66 629,595 -0.61(-4.27%)
Apr 14, 2020 13.80 14.85 13.80 14.26 859,588 +0.42(+3.06%)
Apr 13, 2020 14.67 14.90 13.58 13.84 1,085,301 -1.18(-7.83%)
Apr 09, 2020 14.48 15.78 14.37 15.02 1,267,175 +0.72(+5.02%)
Apr 08, 2020 13.98 14.70 13.79 14.30 831,292 +0.53(+3.82%)
Apr 07, 2020 12.99 14.09 12.99 13.77 1,111,730 +0.99(+7.76%)
Apr 06, 2020 12.88 13.16 12.44 12.78 696,431 +0.92(+7.79%)
Apr 03, 2020 12.58 12.67 11.80 11.86 470,017 -0.79(-6.22%)
Apr 02, 2020 11.58 12.80 11.54 12.64 813,153 +1.04(+8.96%)
Apr 01, 2020 12.22 12.40 11.40 11.60 571,007 -1.11(-8.71%)
Mar 31, 2020 12.80 13.11 12.55 12.71 413,033 -0.14(-1.12%)
Mar 30, 2020 12.68 12.90 11.98 12.86 888,886 +0.05(+0.43%)
Mar 27, 2020 13.10 13.41 12.72 12.80 950,564 -0.72(-5.31%)
Mar 26, 2020 12.91 14.15 12.66 13.52 1,730,483 +1.20(+9.71%)
Mar 25, 2020 12.01 13.00 11.30 12.32 1,755,122 +0.76(+6.56%)
Mar 24, 2020 10.94 13.16 10.93 11.56 2,142,755 +1.09(+10.45%)
Mar 23, 2020 10.50 10.78 9.587 10.47 1,929,230 -1.20(-10.26%)
Mar 20, 2020 13.33 13.65 11.62 11.67 1,968,984 -1.53(-11.61%)
Mar 19, 2020 9.915 13.74 9.054 13.20 3,254,529 +3.17(+31.65%)
Mar 18, 2020 11.87 12.21 9.915 10.02 2,568,741 -2.84(-22.06%)
Mar 17, 2020 13.77 14.15 12.40 12.86 3,443,687 -0.79(-5.81%)
Mar 16, 2020 13.68 16.19 13.64 13.66 1,210,111 -2.87(-17.34%)
Mar 13, 2020 16.39 16.75 14.38 16.52 1,778,286 +1.09(+7.09%)
Mar 12, 2020 16.62 16.68 13.07 15.43 2,731,052 -2.77(-15.22%)
Mar 11, 2020 19.65 19.71 18.19 18.20 1,240,782 -2.02(-10.01%)
Mar 10, 2020 19.84 20.27 19.09 20.22 1,240,673 +1.41(+7.49%)
Mar 09, 2020 19.40 19.45 18.29 18.81 1,905,665 -2.05(-9.83%)
Mar 06, 2020 20.41 21.01 20.24 20.86 1,006,428 -0.44(-2.05%)
Mar 05, 2020 22.12 22.12 21.14 21.30 919,169 -1.05(-4.71%)
Mar 04, 2020 21.92 22.37 21.68 22.35 915,180 +0.78(+3.61%)
Mar 03, 2020 22.49 22.63 21.20 21.57 1,350,560 -0.75(-3.34%)
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.