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 (%)
Jun 30, 2021 36.86 37.47 36.64 37.36 373,907 +0.34(+0.91%)
Jun 29, 2021 37.29 37.63 36.81 37.02 261,471 -0.44(-1.18%)
Jun 28, 2021 36.88 37.47 36.29 37.47 243,536 +0.59(+1.59%)
Jun 25, 2021 36.84 37.10 36.63 36.88 174,690 +0.09(+0.24%)
Jun 24, 2021 36.36 37.35 36.23 36.79 385,057 +0.57(+1.57%)
Jun 23, 2021 35.95 36.33 35.95 36.22 170,446 +0.16(+0.45%)
Jun 22, 2021 35.67 36.20 35.36 36.06 233,748 +0.55(+1.54%)
Jun 21, 2021 34.66 35.79 34.36 35.52 318,501 +0.80(+2.31%)
Jun 18, 2021 35.68 35.84 34.69 34.71 403,466 -1.12(-3.11%)
Jun 17, 2021 35.99 36.31 35.55 35.83 354,013 -0.55(-1.52%)
Jun 16, 2021 36.26 36.51 36.09 36.38 196,889 -0.01(-0.02%)
Jun 15, 2021 36.66 36.71 36.21 36.39 193,202 -0.13(-0.35%)
Jun 14, 2021 36.91 36.93 36.24 36.52 273,846 -0.31(-0.85%)
Jun 11, 2021 36.84 36.85 36.52 36.83 240,062 +0.32(+0.88%)
Jun 10, 2021 37.18 37.31 36.29 36.51 361,364 -0.57(-1.54%)
Jun 09, 2021 36.78 37.31 36.51 37.08 366,738 +0.28(+0.76%)
Jun 08, 2021 36.02 36.82 36.00 36.80 368,797 +0.70(+1.93%)
Jun 07, 2021 36.41 36.47 35.95 36.10 390,084 -0.08(-0.22%)
Jun 04, 2021 36.54 36.54 35.88 36.18 212,489 -0.24(-0.66%)
Jun 03, 2021 36.02 36.88 35.87 36.42 389,273 +0.30(+0.84%)
Jun 02, 2021 36.09 36.21 35.80 36.12 260,174 -0.10(-0.27%)
Jun 01, 2021 36.62 36.62 35.82 36.21 323,205 +0.08(+0.22%)
May 28, 2021 36.08 36.58 36.00 36.13 255,948 -0.02(-0.07%)
May 27, 2021 36.09 36.33 35.91 36.16 337,222 +0.61(+1.72%)
May 26, 2021 35.25 35.60 34.87 35.55 285,873 +0.49(+1.40%)
May 25, 2021 35.76 36.09 35.06 35.06 472,797 -0.51(-1.44%)
May 24, 2021 35.71 35.93 35.51 35.57 374,336 -0.14(-0.40%)
May 21, 2021 35.14 35.79 34.91 35.72 400,564 +0.89(+2.56%)
May 20, 2021 34.99 35.24 34.60 34.83 474,920 +0.09(+0.25%)
May 19, 2021 34.50 34.92 34.22 34.74 308,611 -0.18(-0.53%)
May 18, 2021 34.99 35.41 34.92 34.92 316,038 -0.13(-0.37%)
May 17, 2021 35.55 35.59 34.73 35.05 492,917 -0.55(-1.56%)
May 14, 2021 34.92 36.12 34.92 35.60 404,218 +1.01(+2.92%)
May 13, 2021 33.46 34.75 33.38 34.59 483,139 +1.12(+3.36%)
May 12, 2021 34.83 35.06 33.41 33.47 646,025 -1.40(-4.00%)
May 11, 2021 35.32 35.32 34.39 34.87 803,642 -1.11(-3.08%)
May 10, 2021 35.66 36.58 35.66 35.97 843,510 +0.17(+0.47%)
May 07, 2021 35.85 36.43 35.34 35.81 918,364 -0.70(-1.91%)
May 06, 2021 36.15 36.99 35.25 36.50 961,232 +0.91(+2.55%)
May 05, 2021 35.31 35.83 35.08 35.60 701,728 +0.68(+1.94%)
May 04, 2021 35.16 35.44 34.56 34.92 675,248 -0.23(-0.65%)
May 03, 2021 34.23 35.47 34.04 35.15 796,272 +1.16(+3.41%)
Apr 30, 2021 33.12 34.19 33.12 33.99 778,401 +0.46(+1.36%)
Apr 29, 2021 33.36 33.62 32.96 33.53 469,940 +0.54(+1.62%)
Apr 28, 2021 33.96 34.14 32.68 32.99 566,622 -0.88(-2.61%)
Apr 27, 2021 33.81 34.00 33.43 33.88 313,553 +0.27(+0.80%)
Apr 26, 2021 33.33 33.72 33.33 33.61 416,318 +0.33(+1.00%)
Apr 23, 2021 32.88 33.38 32.81 33.28 389,264 +0.54(+1.64%)
Apr 22, 2021 32.09 32.82 32.02 32.74 468,470 +0.66(+2.06%)
Apr 21, 2021 31.44 32.12 31.33 32.08 491,965 +0.65(+2.06%)
Apr 20, 2021 31.22 31.58 31.20 31.43 342,425 +0.06(+0.18%)
Apr 19, 2021 31.63 31.70 31.36 31.38 372,814 -0.25(-0.80%)
Apr 16, 2021 31.48 31.83 31.43 31.63 332,440 +0.19(+0.60%)
Apr 15, 2021 31.74 31.99 31.21 31.44 663,643 -0.37(-1.16%)
Apr 14, 2021 31.80 32.17 31.60 31.81 494,195 -0.11(-0.35%)
Apr 13, 2021 31.73 32.20 31.49 31.92 637,692 +0.19(+0.60%)
Apr 12, 2021 31.73 31.84 31.44 31.73 357,865 -0.03(-0.10%)
Apr 09, 2021 32.04 32.17 31.47 31.77 459,532 -0.31(-0.96%)
Apr 08, 2021 31.99 32.17 31.89 32.07 277,960 +0.08(+0.25%)
Apr 07, 2021 32.17 32.25 31.91 31.99 246,694 -0.13(-0.42%)
Apr 06, 2021 32.31 32.62 31.88 32.13 503,033 -0.50(-1.52%)
Apr 05, 2021 32.66 32.75 32.31 32.62 534,197 +0.35(+1.07%)
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.