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 (%)
May 08, 2023 31.67 32.48 31.49 32.25 282,438 +0.58(+1.83%)
May 05, 2023 30.93 31.73 30.87 31.67 362,541 +1.18(+3.87%)
May 04, 2023 30.89 31.21 29.93 30.49 346,051 -0.34(-1.10%)
May 03, 2023 31.03 31.67 30.72 30.83 182,066 -0.13(-0.42%)
May 02, 2023 31.52 31.70 30.92 30.96 337,477 -0.78(-2.46%)
May 01, 2023 32.15 32.45 31.67 31.74 194,750 -0.38(-1.17%)
Apr 28, 2023 32.14 32.66 31.77 32.11 277,806 +0.05(+0.14%)
Apr 27, 2023 31.32 32.84 30.50 32.07 386,855 +0.74(+2.38%)
Apr 26, 2023 31.60 31.91 30.82 31.32 371,194 -0.32(-1.02%)
Apr 25, 2023 32.24 32.58 31.60 31.65 250,745 -1.01(-3.09%)
Apr 24, 2023 32.96 33.19 32.53 32.66 180,041 -0.50(-1.50%)
Apr 21, 2023 33.44 33.74 32.90 33.15 239,641 -0.24(-0.72%)
Apr 20, 2023 32.47 33.96 32.47 33.39 311,826 +0.62(+1.91%)
Apr 19, 2023 32.97 33.29 32.62 32.77 270,166 -0.47(-1.41%)
Apr 18, 2023 33.73 33.87 32.99 33.23 263,742 -0.55(-1.63%)
Apr 17, 2023 33.53 33.99 33.31 33.79 264,376 +0.28(+0.85%)
Apr 14, 2023 32.35 33.60 32.35 33.50 336,572 +1.32(+4.11%)
Apr 13, 2023 31.42 32.58 31.42 32.18 329,745 +0.76(+2.43%)
Apr 12, 2023 32.86 33.05 31.36 31.42 289,020 -1.20(-3.69%)
Apr 11, 2023 31.38 32.70 31.38 32.62 255,349 +1.19(+3.80%)
Apr 10, 2023 31.10 31.76 31.10 31.42 636,055 +0.09(+0.29%)
Apr 06, 2023 31.24 31.78 31.10 31.33 281,886 -0.01(-0.03%)
Apr 05, 2023 31.66 31.87 31.14 31.34 186,533 -0.63(-1.98%)
Apr 04, 2023 32.68 32.93 31.59 31.98 262,065 -0.82(-2.49%)
Apr 03, 2023 33.36 33.54 32.67 32.79 282,073 -0.79(-2.35%)
Mar 31, 2023 33.32 33.62 33.02 33.58 152,149 +0.56(+1.70%)
Mar 30, 2023 32.70 33.59 32.70 33.02 142,764 +0.24(+0.73%)
Mar 29, 2023 32.97 33.03 32.41 32.78 232,260 +0.24(+0.73%)
Mar 28, 2023 31.88 32.86 31.87 32.55 343,931 +0.52(+1.64%)
Mar 27, 2023 31.02 32.34 31.02 32.02 423,308 +1.26(+4.09%)
Mar 24, 2023 30.87 31.22 30.44 30.76 500,252 -0.17(-0.53%)
Mar 23, 2023 31.22 31.93 30.93 30.93 523,086 -0.24(-0.77%)
Mar 22, 2023 32.44 32.64 31.10 31.17 480,679 -1.41(-4.31%)
Mar 21, 2023 32.95 32.98 32.40 32.57 392,539 +0.30(+0.94%)
Mar 20, 2023 32.09 32.90 32.09 32.27 603,179 +0.14(+0.43%)
Mar 17, 2023 32.01 32.47 31.94 32.13 561,290 -0.30(-0.93%)
Mar 16, 2023 32.87 32.96 32.19 32.44 416,745 +0.21(+0.66%)
Mar 15, 2023 32.15 32.44 31.86 32.22 497,344 -0.58(-1.76%)
Mar 14, 2023 33.89 34.19 32.79 32.80 302,103 -0.28(-0.83%)
Mar 13, 2023 32.96 33.85 32.77 33.08 324,186 -0.79(-2.33%)
Mar 10, 2023 33.53 34.44 32.71 33.87 405,604 +0.12(+0.35%)
Mar 09, 2023 34.73 34.90 33.72 33.75 186,977 -0.74(-2.16%)
Mar 08, 2023 34.63 34.85 34.22 34.49 178,172 -0.10(-0.29%)
Mar 07, 2023 35.35 35.50 34.58 34.59 188,792 -0.87(-2.46%)
Mar 06, 2023 35.98 36.01 35.21 35.47 266,187 -0.46(-1.28%)
Mar 03, 2023 35.14 35.96 35.11 35.93 336,746 +1.01(+2.89%)
Mar 02, 2023 35.38 35.54 34.80 34.92 253,124 -0.85(-2.39%)
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.