Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.74 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 21.51 21.62 20.86 21.32 426,519 -0.10(-0.46%)
Jul 30, 2020 21.41 21.60 21.13 21.42 349,287 -0.09(-0.41%)
Jul 29, 2020 21.21 21.54 21.14 21.51 406,756 +0.51(+2.41%)
Jul 28, 2020 21.07 21.40 20.94 21.00 295,517 -0.02(-0.11%)
Jul 27, 2020 20.92 21.18 20.66 21.02 285,836 +0.28(+1.35%)
Jul 24, 2020 20.63 21.04 20.63 20.74 284,708 -0.26(-1.22%)
Jul 23, 2020 20.57 21.29 20.46 21.00 515,396 -0.28(-1.31%)
Jul 22, 2020 21.24 21.53 21.17 21.28 353,194 +0.08(+0.38%)
Jul 21, 2020 20.87 21.34 20.77 21.20 316,756 +0.60(+2.89%)
Jul 20, 2020 20.77 20.81 20.50 20.60 370,992 -0.16(-0.78%)
Jul 17, 2020 20.96 21.07 20.51 20.77 350,849 -0.23(-1.09%)
Jul 16, 2020 21.01 21.26 20.80 20.99 252,206 -0.05(-0.24%)
Jul 15, 2020 20.74 21.15 20.65 21.04 837,298 +0.57(+2.76%)
Jul 14, 2020 20.09 20.57 19.91 20.48 781,498 +0.59(+2.96%)
Jul 13, 2020 20.30 20.30 19.87 19.89 802,262 +0.12(+0.59%)
Jul 10, 2020 19.69 20.13 19.60 19.77 193,797 +0.07(+0.34%)
Jul 09, 2020 20.13 20.13 19.36 19.71 147,936 -0.35(-1.76%)
Jul 08, 2020 19.66 20.08 19.54 20.06 205,214 +0.59(+3.02%)
Jul 07, 2020 19.66 19.88 19.35 19.47 244,089 -0.24(-1.19%)
Jul 06, 2020 19.93 20.04 19.64 19.71 225,494 +0.11(+0.56%)
Jul 02, 2020 19.84 20.19 19.57 19.60 296,956 +0.04(+0.19%)
Jul 01, 2020 19.87 19.91 19.27 19.56 277,286 -0.46(-2.28%)
Jun 30, 2020 19.29 20.07 19.29 20.02 395,142 +0.60(+3.06%)
Jun 29, 2020 18.57 19.45 18.52 19.42 400,696 +0.82(+4.42%)
Jun 26, 2020 18.76 18.85 18.28 18.60 356,021 -0.35(-1.86%)
Jun 25, 2020 18.32 18.97 18.19 18.95 624,042 +0.54(+2.95%)
Jun 24, 2020 19.02 19.06 18.36 18.41 1,056,782 -0.79(-4.13%)
Jun 23, 2020 19.92 20.02 19.19 19.20 629,016 -0.35(-1.77%)
Jun 22, 2020 19.59 19.79 19.39 19.55 446,451 -0.04(-0.22%)
Jun 19, 2020 20.57 20.58 19.49 19.59 564,380 -0.69(-3.41%)
Jun 18, 2020 19.66 20.30 19.49 20.28 724,470 +0.53(+2.68%)
Jun 17, 2020 19.84 20.09 19.64 19.75 579,938 +0.17(+0.86%)
Jun 16, 2020 19.84 19.84 19.13 19.58 415,004 +0.60(+3.13%)
Jun 15, 2020 18.16 19.29 17.94 18.99 361,973 +0.32(+1.69%)
Jun 12, 2020 18.41 18.88 18.29 18.67 438,221 +0.67(+3.71%)
Jun 11, 2020 18.49 18.90 17.75 18.00 912,059 -1.29(-6.67%)
Jun 10, 2020 19.74 19.74 18.96 19.29 449,693 -0.24(-1.20%)
Jun 09, 2020 19.47 19.90 18.99 19.52 628,454 -0.08(-0.41%)
Jun 08, 2020 19.85 19.97 19.28 19.60 650,066 +0.28(+1.44%)
Jun 05, 2020 20.13 20.32 19.24 19.32 804,041 +0.01(+0.08%)
Jun 04, 2020 19.29 19.49 18.77 19.31 405,967 -0.04(-0.19%)
Jun 03, 2020 19.55 19.91 19.29 19.35 634,618 +0.24(+1.27%)
Jun 02, 2020 18.88 19.24 18.88 19.10 433,831 +0.33(+1.76%)
Jun 01, 2020 18.41 19.13 18.30 18.77 472,341 +0.43(+2.32%)
May 29, 2020 18.37 18.84 17.89 18.35 696,391 -0.21(-1.11%)
May 28, 2020 19.63 19.66 18.37 18.55 499,002 -0.60(-3.15%)
May 27, 2020 18.74 19.25 18.66 19.16 732,395 +0.84(+4.57%)
May 26, 2020 18.32 19.10 18.28 18.32 711,297 +0.48(+2.72%)
May 22, 2020 17.40 17.88 17.33 17.83 476,600 +0.26(+1.46%)
May 21, 2020 17.45 18.07 17.35 17.58 588,923 +0.17(+0.97%)
May 20, 2020 17.10 17.75 17.10 17.41 426,195 +0.60(+3.54%)
May 19, 2020 16.57 17.58 16.42 16.81 608,401 +0.06(+0.35%)
May 18, 2020 16.24 16.92 16.04 16.75 878,340 +1.12(+7.19%)
May 15, 2020 15.61 16.25 15.36 15.63 472,381 -0.21(-1.30%)
May 14, 2020 15.17 15.88 14.73 15.83 649,786 +0.29(+1.89%)
May 13, 2020 15.83 15.86 15.16 15.54 539,332 -0.21(-1.35%)
May 12, 2020 16.59 16.72 15.71 15.75 466,653 -0.79(-4.75%)
May 11, 2020 16.53 16.80 16.25 16.54 330,001 -0.21(-1.27%)
May 08, 2020 16.57 16.75 16.38 16.75 276,270 +0.62(+3.83%)
May 07, 2020 16.10 16.61 15.81 16.14 510,200 +0.50(+3.20%)
May 06, 2020 16.06 16.21 15.34 15.64 435,560 -0.26(-1.62%)
May 05, 2020 16.69 16.73 15.84 15.89 498,445 -0.20(-1.24%)
May 04, 2020 15.48 16.13 15.23 16.09 365,793 +0.56(+3.63%)
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.