Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.74 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 30.16 31.10 30.07 30.17 324,889 -0.33(-1.08%)
Jul 28, 2023 31.00 31.07 30.23 30.50 512,284 -0.35(-1.12%)
Jul 27, 2023 32.04 32.10 30.84 30.84 729,022 -0.84(-2.66%)
Jul 26, 2023 32.05 32.26 31.68 31.69 295,308 -0.37(-1.14%)
Jul 25, 2023 31.90 32.32 31.73 32.05 193,578 +0.18(+0.56%)
Jul 24, 2023 31.49 32.06 31.49 31.87 181,575 +0.38(+1.22%)
Jul 21, 2023 31.77 31.87 31.49 31.49 168,690 -0.25(-0.80%)
Jul 20, 2023 31.87 31.98 31.60 31.74 125,065 -0.05(-0.15%)
Jul 19, 2023 32.15 32.47 31.58 31.79 269,663 -0.16(-0.50%)
Jul 18, 2023 31.67 32.17 31.67 31.95 189,053 +0.28(+0.89%)
Jul 17, 2023 31.34 31.77 30.99 31.67 237,654 +0.16(+0.51%)
Jul 14, 2023 32.52 32.52 31.18 31.51 409,759 -0.58(-1.81%)
Jul 13, 2023 30.67 32.36 30.67 32.09 525,464 +1.67(+5.48%)
Jul 12, 2023 29.98 30.83 29.96 30.42 315,880 +0.64(+2.14%)
Jul 11, 2023 29.79 30.08 29.46 29.78 426,807 +0.09(+0.32%)
Jul 10, 2023 29.39 29.84 29.33 29.69 727,993 +0.13(+0.44%)
Jul 07, 2023 29.44 29.90 29.44 29.56 220,284 -0.03(-0.10%)
Jul 06, 2023 29.67 29.94 29.27 29.59 248,502 -0.40(-1.34%)
Jul 05, 2023 30.20 30.58 29.99 29.99 296,083 -0.60(-1.96%)
Jul 03, 2023 30.02 30.68 29.97 30.59 171,310 +0.45(+1.49%)
Jun 30, 2023 29.71 30.19 29.43 30.14 577,289 +0.63(+2.13%)
Jun 29, 2023 29.52 29.90 29.23 29.51 331,881 +0.01(+0.03%)
Jun 28, 2023 29.66 29.75 29.22 29.50 560,017 -0.28(-0.94%)
Jun 27, 2023 30.01 30.15 29.69 29.78 237,783 -0.15(-0.50%)
Jun 26, 2023 29.62 30.23 29.62 29.93 228,182 +0.16(+0.54%)
Jun 23, 2023 29.98 30.23 29.57 29.78 403,817 -0.25(-0.84%)
Jun 22, 2023 30.25 30.56 29.86 30.03 442,901 -0.40(-1.32%)
Jun 21, 2023 30.60 30.70 30.12 30.43 423,901 -0.26(-0.86%)
Jun 20, 2023 31.16 31.18 30.56 30.69 528,734 -0.67(-2.12%)
Jun 16, 2023 32.05 32.07 31.23 31.36 330,012 -0.83(-2.59%)
Jun 15, 2023 31.66 32.25 31.64 32.19 289,330 +0.35(+1.09%)
Jun 14, 2023 32.01 32.33 31.65 31.85 170,832 -0.14(-0.44%)
Jun 13, 2023 31.63 32.22 31.57 31.99 253,571 +0.40(+1.28%)
Jun 12, 2023 32.13 32.17 31.55 31.58 274,142 -0.61(-1.89%)
Jun 09, 2023 32.40 32.58 32.07 32.19 129,546 -0.32(-0.98%)
Jun 08, 2023 32.45 32.59 31.93 32.51 171,976 +0.09(+0.29%)
Jun 07, 2023 32.70 32.85 32.28 32.42 203,994 -0.37(-1.11%)
Jun 06, 2023 32.58 33.12 32.52 32.78 207,740 +0.22(+0.66%)
Jun 05, 2023 33.15 33.33 32.45 32.57 308,699 -0.70(-2.11%)
Jun 02, 2023 33.27 33.59 33.02 33.27 208,359 +0.27(+0.82%)
Jun 01, 2023 32.59 33.13 32.52 33.00 154,839 +0.41(+1.27%)
May 31, 2023 32.49 32.64 31.89 32.59 211,312 -0.01(-0.03%)
May 30, 2023 32.38 32.62 31.96 32.60 218,970 +0.41(+1.28%)
May 26, 2023 31.35 32.67 31.31 32.18 228,059 +0.87(+2.78%)
May 25, 2023 32.12 32.33 31.12 31.31 283,634 -0.45(-1.42%)
May 24, 2023 31.50 32.10 31.36 31.76 266,503 -0.23(-0.73%)
May 23, 2023 32.34 33.36 31.95 32.00 232,007 -0.50(-1.53%)
May 22, 2023 32.10 32.80 32.10 32.49 106,082 +0.23(+0.73%)
May 19, 2023 32.89 33.06 32.15 32.26 141,643 -0.44(-1.35%)
May 18, 2023 31.72 32.82 31.72 32.70 261,375 +0.94(+2.95%)
May 17, 2023 31.62 31.86 31.45 31.76 239,315 +0.49(+1.56%)
May 16, 2023 31.77 32.02 31.27 31.27 205,983 -0.66(-2.05%)
May 15, 2023 32.02 32.51 31.78 31.93 225,057 -0.09(-0.29%)
May 12, 2023 32.58 32.94 31.87 32.02 602,923 -0.57(-1.75%)
May 11, 2023 32.54 32.87 32.27 32.60 207,403 -0.07(-0.23%)
May 10, 2023 31.99 32.79 31.03 32.67 497,583 +0.91(+2.86%)
May 09, 2023 32.08 32.14 31.31 31.76 199,500 -0.49(-1.51%)
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%)
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.