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 (%)
Jan 31, 2020 23.33 23.33 22.79 22.83 266,556 -0.56(-2.38%)
Jan 30, 2020 23.49 23.59 23.18 23.39 250,221 -0.16(-0.68%)
Jan 29, 2020 23.64 23.76 23.53 23.55 288,386 +0.04(+0.18%)
Jan 28, 2020 23.41 23.51 23.33 23.50 386,775 +0.21(+0.90%)
Jan 27, 2020 23.04 23.34 23.00 23.30 259,674 -0.14(-0.59%)
Jan 24, 2020 23.52 23.66 23.24 23.43 242,167 -0.08(-0.33%)
Jan 23, 2020 23.25 23.52 22.94 23.51 400,839 +0.34(+1.47%)
Jan 22, 2020 23.07 23.35 23.03 23.17 738,781 +0.18(+0.79%)
Jan 21, 2020 23.02 23.07 22.76 22.99 540,428 -0.09(-0.39%)
Jan 17, 2020 23.14 23.26 22.90 23.08 356,795 +0.03(+0.15%)
Jan 16, 2020 22.86 23.05 22.77 23.04 393,814 +0.28(+1.23%)
Jan 15, 2020 22.60 22.81 22.59 22.77 367,890 +0.20(+0.90%)
Jan 14, 2020 22.65 22.65 22.50 22.56 603,838 -0.01(-0.03%)
Jan 13, 2020 22.37 22.62 22.32 22.57 781,364 +0.35(+1.57%)
Jan 10, 2020 22.13 22.33 22.05 22.22 403,421 +0.12(+0.54%)
Jan 09, 2020 22.24 22.30 22.01 22.10 470,128 -0.03(-0.16%)
Jan 08, 2020 21.71 22.33 21.61 22.14 884,800 +0.39(+1.79%)
Jan 07, 2020 21.19 21.76 21.14 21.75 701,420 +0.59(+2.77%)
Jan 06, 2020 20.92 21.25 20.91 21.16 419,868 +0.11(+0.53%)
Jan 03, 2020 21.02 21.11 20.91 21.05 358,087 -0.02(-0.10%)
Jan 02, 2020 21.09 21.16 21.02 21.07 403,357 -0.02(-0.10%)
Dec 31, 2019 21.16 21.18 20.99 21.09 261,965 +0.01(+0.03%)
Dec 30, 2019 20.88 21.12 20.78 21.09 364,290 +0.21(+1.00%)
Dec 27, 2019 21.26 21.26 20.86 20.88 214,192 -0.20(-0.93%)
Dec 26, 2019 21.05 21.21 21.02 21.07 258,465 +0.06(+0.27%)
Dec 24, 2019 20.98 21.04 20.95 21.02 66,280 +0.03(+0.17%)
Dec 23, 2019 21.01 21.01 20.83 20.98 262,722 +0.08(+0.40%)
Dec 20, 2019 20.91 20.99 20.81 20.90 303,283 -0.02(-0.10%)
Dec 19, 2019 20.93 21.04 20.84 20.92 259,337 +0.00(+0.00%)
Dec 18, 2019 20.81 21.06 20.79 20.92 529,314 -0.10(-0.50%)
Dec 17, 2019 20.99 21.19 20.77 21.02 467,762 -0.05(-0.23%)
Dec 16, 2019 21.09 21.55 20.99 21.07 704,863 -0.13(-0.62%)
Dec 13, 2019 21.09 21.26 20.87 21.20 2,146,801 +0.16(+0.76%)
Dec 12, 2019 20.11 21.05 20.10 21.04 1,451,906 +0.97(+4.83%)
Dec 11, 2019 19.87 20.11 19.87 20.07 487,453 +0.03(+0.17%)
Dec 10, 2019 19.87 20.16 19.86 20.04 557,648 +0.06(+0.28%)
Dec 09, 2019 20.14 20.32 19.83 19.98 1,390,572 -0.45(-2.22%)
Dec 06, 2019 20.11 20.49 20.11 20.44 451,912 +0.46(+2.30%)
Dec 05, 2019 19.94 20.11 19.80 19.98 491,022 -0.02(-0.10%)
Dec 04, 2019 19.76 20.06 19.76 20.00 405,916 +0.20(+1.02%)
Dec 03, 2019 19.76 20.08 19.66 19.80 509,292 -0.15(-0.73%)
Dec 02, 2019 20.19 20.21 19.76 19.94 451,631 -0.25(-1.24%)
Nov 29, 2019 20.33 20.51 20.17 20.19 255,940 +0.06(+0.31%)
Nov 27, 2019 20.09 20.22 19.99 20.13 230,834 +0.06(+0.28%)
Nov 26, 2019 20.22 20.32 20.04 20.07 343,205 -0.11(-0.55%)
Nov 25, 2019 20.40 20.46 20.11 20.19 389,603 -0.17(-0.82%)
Nov 22, 2019 20.42 20.55 20.28 20.35 147,768 -0.02(-0.10%)
Nov 21, 2019 20.41 20.52 20.23 20.37 181,056 -0.05(-0.24%)
Nov 20, 2019 20.46 20.55 20.26 20.42 187,353 -0.10(-0.48%)
Nov 19, 2019 20.63 20.65 20.44 20.52 224,536 -0.01(-0.03%)
Nov 18, 2019 20.63 20.72 20.38 20.53 290,050 -0.17(-0.84%)
Nov 15, 2019 20.81 20.90 20.60 20.70 267,561 -0.10(-0.50%)
Nov 14, 2019 20.84 20.85 20.62 20.81 204,297 +0.02(+0.10%)
Nov 13, 2019 20.63 20.86 20.49 20.79 489,381 +0.13(+0.64%)
Nov 12, 2019 20.46 20.84 20.39 20.65 585,186 +0.23(+1.13%)
Nov 11, 2019 20.42 20.49 20.32 20.42 219,481 -0.03(-0.17%)
Nov 08, 2019 20.65 20.72 20.37 20.46 454,064 -0.15(-0.74%)
Nov 07, 2019 20.74 20.75 20.57 20.61 155,858 -0.03(-0.17%)
Nov 06, 2019 20.58 20.76 20.52 20.65 383,794 +0.06(+0.27%)
Nov 05, 2019 20.35 20.70 20.35 20.59 535,850 +0.25(+1.23%)
Nov 04, 2019 20.37 20.46 20.22 20.34 388,914 +0.08(+0.41%)
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.