Skip to main content

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 (%)
Oct 30, 2020 22.62 22.62 21.98 22.32 756,547 -0.11(-0.48%)
Oct 29, 2020 22.45 22.53 21.94 22.43 1,055,599 +0.23(+1.01%)
Oct 28, 2020 22.51 22.67 22.18 22.21 909,955 -0.65(-2.82%)
Oct 27, 2020 23.22 23.25 22.45 22.85 830,606 -0.24(-1.04%)
Oct 26, 2020 23.34 23.45 22.69 23.09 1,156,224 -0.59(-2.47%)
Oct 23, 2020 24.44 24.47 23.32 23.68 953,373 -0.46(-1.90%)
Oct 22, 2020 24.02 24.54 23.83 24.14 685,145 -0.13(-0.53%)
Oct 21, 2020 24.83 24.91 24.24 24.26 524,000 -0.47(-1.91%)
Oct 20, 2020 24.50 24.80 24.42 24.74 459,200 +0.28(+1.13%)
Oct 19, 2020 24.65 25.01 24.32 24.46 574,503 -0.28(-1.12%)
Oct 16, 2020 25.03 25.13 24.67 24.74 471,423 -0.16(-0.63%)
Oct 15, 2020 24.55 25.10 24.34 24.89 626,408 +0.14(+0.58%)
Oct 14, 2020 24.32 24.95 24.32 24.75 854,609 +0.46(+1.88%)
Oct 13, 2020 24.29 24.37 23.72 24.29 980,740 +0.32(+1.31%)
Oct 12, 2020 24.75 25.14 23.32 23.98 2,209,517 +1.27(+5.59%)
Oct 09, 2020 22.36 22.79 22.09 22.71 684,350 +0.39(+1.75%)
Oct 08, 2020 21.54 22.39 21.39 22.32 1,307,538 +1.23(+5.84%)
Oct 07, 2020 20.98 21.25 20.77 21.09 430,958 +0.36(+1.74%)
Oct 06, 2020 20.56 21.31 20.47 20.73 688,287 +0.21(+1.02%)
Oct 05, 2020 20.26 20.58 20.23 20.52 494,993 +0.29(+1.41%)
Oct 02, 2020 19.89 20.45 19.89 20.23 359,097 +0.11(+0.52%)
Oct 01, 2020 20.29 20.38 19.90 20.13 625,973 -0.17(-0.81%)
Sep 30, 2020 20.22 20.69 20.22 20.29 496,136 +0.01(+0.04%)
Sep 29, 2020 20.60 20.60 20.08 20.29 407,658 -0.32(-1.53%)
Sep 28, 2020 20.62 20.86 20.15 20.60 693,111 +0.05(+0.26%)
Sep 25, 2020 19.96 20.68 19.90 20.55 418,658 +0.40(+1.97%)
Sep 24, 2020 20.16 20.28 19.76 20.15 623,139 -0.12(-0.59%)
Sep 23, 2020 20.49 20.69 20.19 20.27 315,318 -0.27(-1.32%)
Sep 22, 2020 20.36 20.64 20.22 20.54 493,682 +0.17(+0.85%)
Sep 21, 2020 21.08 21.09 20.07 20.37 685,834 -0.46(-2.20%)
Sep 18, 2020 20.93 21.09 20.75 20.83 1,064,766 -0.05(-0.22%)
Sep 17, 2020 20.82 21.07 20.61 20.87 423,658 -0.07(-0.32%)
Sep 16, 2020 20.61 21.25 20.59 20.94 634,279 +0.26(+1.27%)
Sep 15, 2020 20.53 20.74 20.39 20.68 349,688 +0.19(+0.92%)
Sep 14, 2020 20.65 20.73 20.34 20.49 452,990 +0.07(+0.33%)
Sep 11, 2020 20.23 20.59 19.96 20.42 640,912 +0.28(+1.38%)
Sep 10, 2020 20.60 20.60 19.99 20.14 583,579 -0.26(-1.25%)
Sep 09, 2020 20.56 20.56 20.17 20.40 558,231 +0.15(+0.74%)
Sep 08, 2020 20.82 20.82 20.16 20.25 495,214 -0.84(-3.99%)
Sep 04, 2020 21.39 21.53 20.56 21.09 434,247 -0.18(-0.85%)
Sep 03, 2020 21.61 21.74 21.14 21.27 474,897 -0.43(-1.97%)
Sep 02, 2020 21.54 21.76 21.34 21.70 296,342 +0.18(+0.84%)
Sep 01, 2020 21.31 21.57 21.16 21.52 285,117 +0.14(+0.63%)
Aug 31, 2020 21.76 21.76 21.33 21.38 270,975 -0.35(-1.62%)
Aug 28, 2020 21.52 21.74 21.19 21.73 276,085 +0.32(+1.47%)
Aug 27, 2020 21.28 21.63 21.22 21.42 354,269 +0.10(+0.46%)
Aug 26, 2020 21.64 21.68 21.24 21.32 303,170 -0.31(-1.42%)
Aug 25, 2020 21.77 21.83 21.30 21.63 277,937 -0.16(-0.72%)
Aug 24, 2020 21.69 21.93 21.51 21.79 289,288 +0.29(+1.33%)
Aug 21, 2020 21.19 21.75 21.14 21.50 328,983 +0.36(+1.70%)
Aug 20, 2020 21.47 21.49 21.02 21.14 369,915 -0.31(-1.43%)
Aug 19, 2020 21.46 21.68 21.32 21.45 272,237 +0.03(+0.14%)
Aug 18, 2020 21.50 21.73 21.16 21.42 346,391 -0.17(-0.80%)
Aug 17, 2020 21.89 21.96 21.46 21.59 259,388 -0.23(-1.03%)
Aug 14, 2020 21.85 22.14 21.78 21.82 424,654 -0.29(-1.29%)
Aug 13, 2020 21.76 22.37 21.70 22.10 543,962 +0.38(+1.76%)
Aug 12, 2020 21.47 21.76 21.18 21.72 437,696 +0.30(+1.40%)
Aug 11, 2020 21.40 21.64 21.34 21.42 318,737 +0.21(+0.99%)
Aug 10, 2020 21.24 21.35 21.10 21.21 180,281 +0.14(+0.64%)
Aug 07, 2020 20.49 21.08 20.46 21.07 293,007 +0.50(+2.44%)
Aug 06, 2020 20.87 20.98 20.50 20.57 305,768 -0.31(-1.47%)
Aug 05, 2020 20.86 20.97 20.58 20.88 403,889 +0.16(+0.76%)
Aug 04, 2020 21.19 21.32 20.64 20.72 381,773 -0.47(-2.20%)
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.