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, 2021 31.53 31.90 31.39 31.53 486,956 +0.20(+0.63%)
Mar 30, 2021 30.70 31.34 30.70 31.33 325,132 +0.64(+2.08%)
Mar 29, 2021 30.90 31.18 30.49 30.69 465,760 -0.49(-1.57%)
Mar 26, 2021 30.88 31.25 30.64 31.18 617,317 +0.11(+0.35%)
Mar 25, 2021 31.17 31.46 30.63 31.07 852,963 -0.47(-1.47%)
Mar 24, 2021 32.48 32.96 31.46 31.54 598,767 -0.68(-2.10%)
Mar 23, 2021 32.86 32.93 31.86 32.21 660,819 -0.80(-2.41%)
Mar 22, 2021 33.40 33.68 32.89 33.01 608,878 -0.39(-1.16%)
Mar 19, 2021 32.85 33.85 32.78 33.40 826,726 +0.69(+2.10%)
Mar 18, 2021 31.93 32.78 31.76 32.71 777,759 +0.88(+2.77%)
Mar 17, 2021 31.02 31.84 30.81 31.83 731,429 +0.92(+2.98%)
Mar 16, 2021 31.26 31.31 30.79 30.91 947,517 -0.21(-0.68%)
Mar 15, 2021 31.17 31.22 30.58 31.12 1,160,766 +0.69(+2.25%)
Mar 12, 2021 30.97 30.97 30.41 30.43 542,483 -0.29(-0.95%)
Mar 11, 2021 30.71 30.95 30.57 30.72 446,762 +0.13(+0.44%)
Mar 10, 2021 30.06 30.59 29.86 30.59 549,038 +0.78(+2.62%)
Mar 09, 2021 29.95 30.24 29.64 29.81 545,159 +0.07(+0.24%)
Mar 08, 2021 29.80 30.08 29.54 29.74 665,248 +0.26(+0.88%)
Mar 05, 2021 29.16 29.60 28.46 29.48 636,850 +0.73(+2.55%)
Mar 04, 2021 29.98 30.09 28.43 28.75 1,212,643 -1.05(-3.52%)
Mar 03, 2021 29.74 30.03 29.48 29.79 553,921 +0.20(+0.69%)
Mar 02, 2021 29.49 29.76 29.33 29.59 416,662 +0.18(+0.62%)
Mar 01, 2021 29.36 29.85 29.17 29.41 884,844 +0.58(+2.02%)
Feb 26, 2021 28.91 29.08 28.24 28.82 462,702 +0.07(+0.25%)
Feb 25, 2021 28.83 29.23 28.67 28.75 628,546 -0.08(-0.27%)
Feb 24, 2021 28.38 29.31 28.38 28.83 518,327 +0.30(+1.05%)
Feb 23, 2021 28.83 28.93 27.95 28.53 778,713 -0.50(-1.71%)
Feb 22, 2021 29.17 29.38 28.24 29.03 446,413 -0.18(-0.62%)
Feb 19, 2021 29.78 29.78 28.96 29.21 618,586 +0.10(+0.35%)
Feb 18, 2021 29.27 29.50 28.73 29.11 1,216,964 -0.48(-1.64%)
Feb 17, 2021 29.82 30.01 29.42 29.59 939,528 +0.12(+0.39%)
Feb 16, 2021 29.49 29.91 29.31 29.48 856,143 +0.55(+1.89%)
Feb 12, 2021 29.04 29.50 28.64 28.93 777,113 -0.80(-2.69%)
Feb 11, 2021 29.58 29.74 28.44 29.73 811,653 +1.24(+4.34%)
Feb 10, 2021 29.92 30.05 28.40 28.49 1,158,003 -1.25(-4.21%)
Feb 09, 2021 30.18 30.46 29.71 29.75 558,397 -0.60(-1.97%)
Feb 08, 2021 29.99 30.36 29.81 30.34 594,389 +0.79(+2.68%)
Feb 05, 2021 29.52 29.79 29.27 29.55 650,328 +0.47(+1.61%)
Feb 04, 2021 28.80 29.18 28.66 29.09 518,578 +0.65(+2.27%)
Feb 03, 2021 28.89 28.93 28.34 28.44 880,838 +0.10(+0.35%)
Feb 02, 2021 28.77 28.99 27.91 28.34 905,169 +0.59(+2.13%)
Feb 01, 2021 27.36 27.94 27.20 27.75 839,618 +0.59(+2.18%)
Jan 29, 2021 28.32 28.36 26.96 27.16 925,377 -1.17(-4.12%)
Jan 28, 2021 28.05 28.76 27.74 28.32 874,710 +0.21(+0.74%)
Jan 27, 2021 28.77 29.05 27.66 28.12 1,172,064 -0.80(-2.76%)
Jan 26, 2021 28.72 29.24 28.46 28.92 880,598 +0.80(+2.84%)
Jan 25, 2021 28.09 28.42 27.66 28.12 764,831 +0.44(+1.58%)
Jan 22, 2021 27.21 27.76 27.20 27.68 375,800 +0.32(+1.18%)
Jan 21, 2021 27.83 28.00 27.33 27.36 357,918 -0.48(-1.71%)
Jan 20, 2021 27.83 27.93 27.53 27.83 324,996 +0.14(+0.50%)
Jan 19, 2021 27.23 27.80 27.20 27.69 401,663 +0.70(+2.59%)
Jan 15, 2021 26.99 27.17 26.37 27.00 388,687 -0.26(-0.96%)
Jan 14, 2021 27.61 27.93 27.25 27.26 463,698 -0.35(-1.25%)
Jan 13, 2021 27.68 27.80 27.53 27.60 328,565 +0.02(+0.08%)
Jan 12, 2021 27.49 27.71 27.27 27.58 448,682 +0.64(+2.37%)
Jan 11, 2021 26.59 27.05 26.50 26.94 257,456 +0.14(+0.52%)
Jan 08, 2021 27.03 27.13 26.60 26.80 527,968 -0.06(-0.23%)
Jan 07, 2021 26.70 27.43 26.24 26.86 534,591 +0.48(+1.83%)
Jan 06, 2021 25.63 26.89 25.63 26.38 793,754 +0.88(+3.46%)
Jan 05, 2021 25.64 25.87 25.43 25.50 214,708 -0.05(-0.18%)
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.