Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 13.37 13.68 13.11 13.27 395,577 -0.15(-1.12%)
Mar 30, 2020 13.24 13.47 12.51 13.42 851,318 +0.06(+0.43%)
Mar 27, 2020 13.68 14.00 13.28 13.37 910,390 -0.75(-5.31%)
Mar 26, 2020 13.48 14.78 13.22 14.12 1,657,346 +1.25(+9.71%)
Mar 25, 2020 12.54 13.57 11.80 12.87 1,680,944 +0.79(+6.56%)
Mar 24, 2020 11.42 13.74 11.42 12.07 2,052,194 +1.14(+10.45%)
Mar 23, 2020 10.96 11.26 10.01 10.93 1,847,694 -1.25(-10.26%)
Mar 20, 2020 13.92 14.25 12.14 12.18 1,885,768 -1.60(-11.61%)
Mar 19, 2020 10.35 14.35 9.453 13.78 3,116,981 +3.31(+31.65%)
Mar 18, 2020 12.39 12.75 10.35 10.47 2,460,176 -2.96(-22.06%)
Mar 17, 2020 14.38 14.77 12.95 13.43 3,298,144 -0.83(-5.81%)
Mar 16, 2020 14.28 16.90 14.24 14.26 1,158,967 -2.99(-17.34%)
Mar 13, 2020 17.11 17.49 15.01 17.25 1,703,129 +1.14(+7.09%)
Mar 12, 2020 17.35 17.41 13.65 16.11 2,615,627 -2.89(-15.22%)
Mar 11, 2020 20.51 20.58 18.99 19.00 1,188,342 -2.11(-10.01%)
Mar 10, 2020 20.71 21.17 19.93 21.11 1,188,238 +1.47(+7.49%)
Mar 09, 2020 20.26 20.31 19.10 19.64 1,825,124 -2.14(-9.83%)
Mar 06, 2020 21.31 21.93 21.13 21.78 963,893 -0.46(-2.05%)
Mar 05, 2020 23.10 23.10 22.08 22.24 880,322 -1.10(-4.71%)
Mar 04, 2020 22.89 23.35 22.64 23.34 876,501 +0.81(+3.61%)
Mar 03, 2020 23.48 23.63 22.13 22.53 1,293,480 -0.78(-3.34%)
Mar 02, 2020 21.70 23.41 21.70 23.30 1,329,802 +1.59(+7.33%)
Feb 28, 2020 21.17 21.80 20.28 21.71 2,186,196 -0.07(-0.33%)
Feb 27, 2020 22.42 22.48 21.41 21.78 1,420,883 -1.10(-4.80%)
Feb 26, 2020 23.10 23.30 22.80 22.88 632,656 -0.21(-0.93%)
Feb 25, 2020 23.58 23.95 22.62 23.10 1,217,279 -0.48(-2.03%)
Feb 24, 2020 23.63 23.78 22.71 23.58 874,540 -0.77(-3.17%)
Feb 21, 2020 24.81 24.88 24.30 24.35 743,718 -0.62(-2.49%)
Feb 20, 2020 24.84 25.14 24.71 24.97 1,029,704 +0.09(+0.36%)
Feb 19, 2020 24.69 24.90 24.68 24.88 659,880 +0.24(+0.99%)
Feb 18, 2020 24.23 24.82 24.10 24.63 1,073,754 +0.64(+2.67%)
Feb 14, 2020 23.89 24.19 23.85 23.99 564,245 -0.09(-0.38%)
Feb 13, 2020 24.57 24.57 24.01 24.08 661,215 -0.33(-1.34%)
Feb 12, 2020 24.33 24.69 23.57 24.41 927,002 +0.10(+0.43%)
Feb 11, 2020 24.34 24.70 24.10 24.31 458,335 +0.10(+0.40%)
Feb 10, 2020 23.88 24.30 23.82 24.21 268,627 +0.30(+1.25%)
Feb 07, 2020 23.95 24.03 23.74 23.91 308,735 -0.04(-0.17%)
Feb 06, 2020 24.01 24.10 23.85 23.95 391,933 +0.03(+0.15%)
Feb 05, 2020 23.84 23.98 23.73 23.92 201,188 +0.26(+1.12%)
Feb 04, 2020 23.35 23.74 23.19 23.65 287,644 +0.48(+2.08%)
Feb 03, 2020 22.80 23.34 22.78 23.17 372,977 +0.34(+1.50%)
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%)
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.