Alliancebernstein Holding LP (NY: AB )

46.47 USD +0.65 (+1.41%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 46.07 46.10 45.48 45.82 177,365 -0.21(-0.46%)
Jul 21, 2021 45.50 46.25 45.15 46.03 240,823 +0.94(+2.08%)
Jul 20, 2021 44.98 45.44 44.51 45.09 187,197 +0.74(+1.67%)
Jul 19, 2021 44.65 44.73 43.62 44.35 384,288 -0.81(-1.79%)
Jul 16, 2021 45.92 45.92 45.15 45.16 137,437 -0.33(-0.73%)
Jul 15, 2021 45.59 45.91 45.18 45.49 93,322 -0.25(-0.55%)
Jul 14, 2021 46.01 46.17 45.18 45.74 114,032 +0.02(+0.04%)
Jul 13, 2021 46.85 46.85 45.51 45.72 209,328 -0.92(-1.97%)
Jul 12, 2021 46.50 47.03 46.20 46.64 183,483 +0.35(+0.76%)
Jul 09, 2021 45.00 46.44 45.00 46.29 190,780 +1.41(+3.14%)
Jul 08, 2021 45.03 45.27 44.34 44.88 456,744 -0.94(-2.05%)
Jul 07, 2021 46.91 47.13 45.65 45.82 391,582 -1.47(-3.11%)
Jul 06, 2021 47.00 47.36 46.06 47.29 252,108 +0.38(+0.81%)
Jul 02, 2021 46.84 47.00 46.45 46.91 81,828 +0.14(+0.30%)
Jul 01, 2021 46.70 46.84 46.25 46.77 95,633 +0.21(+0.45%)
Jun 30, 2021 45.94 46.69 45.66 46.56 300,042 +0.42(+0.91%)
Jun 29, 2021 46.47 46.89 45.87 46.14 209,818 -0.55(-1.18%)
Jun 28, 2021 45.96 46.70 45.23 46.69 195,426 +0.73(+1.59%)
Jun 25, 2021 45.91 46.23 45.65 45.96 140,180 +0.11(+0.24%)
Jun 24, 2021 45.31 46.55 45.15 45.85 308,989 +0.71(+1.57%)
Jun 23, 2021 44.80 45.27 44.80 45.14 136,775 +0.20(+0.45%)
Jun 22, 2021 44.45 45.11 44.06 44.94 187,571 +0.68(+1.54%)
Jun 21, 2021 43.19 44.60 42.82 44.26 255,581 +1.00(+2.31%)
Jun 18, 2021 44.47 44.66 43.23 43.26 323,761 -1.39(-3.11%)
Jun 17, 2021 44.85 45.25 44.30 44.65 284,078 -0.69(-1.52%)
Jun 16, 2021 45.19 45.50 44.97 45.34 157,994 -0.01(-0.02%)
Jun 15, 2021 45.69 45.75 45.13 45.35 155,035 -0.16(-0.35%)
Jun 14, 2021 46.00 46.02 45.16 45.51 219,748 -0.39(-0.85%)
Jun 11, 2021 45.91 45.92 45.51 45.90 192,638 +0.40(+0.88%)
Jun 10, 2021 46.33 46.50 45.23 45.50 289,977 -0.71(-1.54%)
Jun 09, 2021 45.84 46.50 45.50 46.21 294,289 +0.35(+0.76%)
Jun 08, 2021 44.89 45.88 44.86 45.86 295,941 +0.87(+1.93%)
Jun 07, 2021 45.37 45.45 44.80 44.99 313,023 -0.10(-0.22%)
Jun 04, 2021 45.54 45.54 44.71 45.09 170,512 -0.30(-0.66%)
Jun 03, 2021 44.89 45.96 44.70 45.39 312,372 +0.38(+0.84%)
Jun 02, 2021 44.98 45.13 44.61 45.01 208,777 -0.12(-0.27%)
Jun 01, 2021 45.63 45.63 44.64 45.13 259,356 +0.10(+0.22%)
May 28, 2021 44.96 45.59 44.86 45.03 205,386 -0.03(-0.07%)
May 27, 2021 44.98 45.27 44.75 45.06 270,604 +0.76(+1.72%)
May 26, 2021 43.93 44.36 43.46 44.30 229,399 +0.61(+1.40%)
May 25, 2021 44.56 44.97 43.69 43.69 379,396 -0.64(-1.44%)
May 24, 2021 44.50 44.77 44.25 44.33 300,386 -0.18(-0.40%)
May 21, 2021 43.79 44.60 43.51 44.51 321,433 +1.11(+2.56%)
May 20, 2021 43.60 43.92 43.12 43.40 381,100 +0.11(+0.25%)
May 19, 2021 42.99 43.52 42.64 43.29 247,645 -0.23(-0.53%)
May 18, 2021 43.61 44.13 43.52 43.52 253,605 -0.16(-0.37%)
May 17, 2021 44.30 44.35 43.28 43.68 395,541 -0.69(-1.56%)
May 14, 2021 43.52 45.01 43.52 44.37 324,365 +1.26(+2.92%)
May 13, 2021 41.70 43.31 41.60 43.11 387,695 +1.40(+3.36%)
May 12, 2021 43.41 43.69 41.64 41.71 518,403 -1.74(-4.00%)
May 11, 2021 44.01 44.01 42.86 43.45 644,882 -1.38(-3.08%)
May 10, 2021 44.44 45.59 44.44 44.83 676,874 +0.21(+0.47%)
May 07, 2021 44.68 45.40 44.04 44.62 736,941 -1.68(-3.63%)
May 06, 2021 45.85 46.92 44.71 46.30 757,846 +1.15(+2.55%)
May 05, 2021 44.79 45.45 44.50 45.15 553,250 +0.86(+1.94%)
May 04, 2021 44.60 44.95 43.84 44.29 532,373 -0.29(-0.65%)
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.
X