Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.85 +0.10 (+0.29%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.94 25.94 25.94 247,948 +0.41(+1.62%)
Dec 30, 2020 25.39 25.64 25.35 25.53 247,948 +0.28(+1.10%)
Dec 29, 2020 25.67 25.67 25.16 25.25 277,739 -0.20(-0.79%)
Dec 28, 2020 25.67 25.84 25.42 25.45 382,127 -0.18(-0.72%)
Dec 24, 2020 25.54 25.76 25.38 25.64 86,823 -0.01(-0.03%)
Dec 23, 2020 25.62 25.95 25.50 25.64 330,222 +0.01(+0.03%)
Dec 22, 2020 25.67 25.86 25.46 25.64 325,485 -0.12(-0.45%)
Dec 21, 2020 25.69 25.82 25.37 25.75 247,214 -0.07(-0.27%)
Dec 18, 2020 25.81 25.97 25.47 25.82 447,523 -0.05(-0.18%)
Dec 17, 2020 25.41 25.95 25.39 25.87 511,335 +0.45(+1.78%)
Dec 16, 2020 25.07 25.59 24.98 25.41 731,730 +0.48(+1.91%)
Dec 15, 2020 24.85 25.04 24.58 24.94 406,861 +0.31(+1.25%)
Dec 14, 2020 24.66 24.91 24.47 24.63 516,433 -0.03(-0.12%)
Dec 11, 2020 24.48 25.26 24.40 24.66 591,752 +0.05(+0.22%)
Dec 10, 2020 23.98 25.08 23.95 24.61 885,559 +0.51(+2.14%)
Dec 09, 2020 25.11 25.25 23.98 24.09 1,727,142 -1.36(-5.34%)
Dec 08, 2020 24.96 25.88 24.82 25.45 441,096 +0.27(+1.07%)
Dec 07, 2020 25.49 25.54 25.06 25.18 545,578 -0.48(-1.89%)
Dec 04, 2020 25.79 25.97 25.51 25.67 423,963 -0.29(-1.12%)
Dec 03, 2020 25.57 26.35 25.57 25.96 867,020 +0.51(+2.02%)
Dec 02, 2020 25.10 25.61 24.97 25.44 355,297 +0.40(+1.60%)
Dec 01, 2020 24.70 25.20 24.58 25.04 345,499 +0.56(+2.29%)
Nov 30, 2020 24.88 24.96 24.39 24.48 327,988 -0.38(-1.51%)
Nov 27, 2020 24.54 24.90 24.54 24.86 136,808 +0.36(+1.47%)
Nov 25, 2020 24.58 24.83 24.27 24.50 398,189 -0.20(-0.81%)
Nov 24, 2020 24.60 24.78 24.28 24.70 415,166 +0.35(+1.42%)
Nov 23, 2020 24.54 24.78 24.32 24.35 351,787 +0.02(+0.06%)
Nov 20, 2020 24.15 24.41 24.05 24.34 238,861 -0.01(-0.03%)
Nov 19, 2020 24.11 24.38 23.90 24.35 237,559 +0.23(+0.96%)
Nov 18, 2020 24.18 24.72 24.07 24.11 379,320 +0.13(+0.54%)
Nov 17, 2020 24.39 24.49 23.86 23.98 638,863 -0.61(-2.47%)
Nov 16, 2020 24.71 24.81 24.38 24.59 452,319 +0.28(+1.17%)
Nov 13, 2020 24.20 24.45 24.13 24.31 405,869 +0.19(+0.80%)
Nov 12, 2020 24.39 24.54 23.73 24.11 510,461 -0.22(-0.92%)
Nov 11, 2020 24.45 24.51 24.02 24.34 413,826 -0.15(-0.63%)
Nov 10, 2020 23.82 24.64 23.80 24.49 484,022 +0.79(+3.34%)
Nov 09, 2020 23.90 24.33 23.50 23.70 983,612 +0.55(+2.39%)
Nov 06, 2020 23.62 23.62 23.07 23.15 519,377 -0.55(-2.33%)
Nov 05, 2020 23.43 23.97 23.40 23.70 884,953 +0.45(+1.95%)
Nov 04, 2020 23.21 23.32 22.58 23.25 565,483 +0.30(+1.31%)
Nov 03, 2020 22.66 23.14 22.50 22.95 614,617 +0.51(+2.29%)
Nov 02, 2020 22.57 22.71 22.18 22.43 607,464 +0.11(+0.48%)
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%)
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.