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 (%)
Aug 31, 2023 29.86 30.05 29.52 29.58 264,112 -0.18(-0.61%)
Aug 30, 2023 29.88 30.47 29.73 29.76 254,092 -0.38(-1.27%)
Aug 29, 2023 29.86 30.52 29.81 30.15 281,824 +0.51(+1.71%)
Aug 28, 2023 29.04 30.01 29.04 29.64 290,170 +0.63(+2.17%)
Aug 25, 2023 28.71 29.46 28.71 29.01 204,950 +0.32(+1.10%)
Aug 24, 2023 28.93 29.68 28.66 28.69 255,681 -0.28(-0.96%)
Aug 23, 2023 28.23 29.21 28.23 28.97 245,834 +0.72(+2.54%)
Aug 22, 2023 29.14 29.14 28.09 28.25 393,443 -0.59(-2.05%)
Aug 21, 2023 29.17 29.87 28.77 28.85 384,773 -0.49(-1.66%)
Aug 18, 2023 28.47 29.65 28.42 29.33 364,398 +0.57(+1.99%)
Aug 17, 2023 28.55 29.19 28.43 28.76 412,442 +0.49(+1.72%)
Aug 16, 2023 27.81 28.50 27.81 28.27 241,938 +0.35(+1.27%)
Aug 15, 2023 28.61 28.61 27.75 27.92 358,449 -0.69(-2.40%)
Aug 14, 2023 28.66 28.80 28.16 28.61 377,132 -0.17(-0.60%)
Aug 11, 2023 27.91 29.01 27.89 28.78 274,530 +0.69(+2.45%)
Aug 10, 2023 28.51 28.76 28.08 28.09 413,466 +0.01(+0.03%)
Aug 09, 2023 28.77 29.03 27.90 28.08 553,834 -0.90(-3.10%)
Aug 08, 2023 29.03 29.38 27.83 28.98 600,879 -0.67(-2.26%)
Aug 07, 2023 30.23 30.33 29.48 29.65 369,992 -0.53(-1.74%)
Aug 04, 2023 30.35 30.64 30.08 30.17 222,924 -0.24(-0.79%)
Aug 03, 2023 30.32 30.56 30.18 30.41 209,714 -0.14(-0.46%)
Aug 02, 2023 30.80 31.02 30.16 30.55 318,970 -0.45(-1.45%)
Aug 01, 2023 30.37 31.03 30.32 31.00 271,005 +0.83(+2.77%)
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%)
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.