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 (%)
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 36.05 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%)
Mar 01, 2023 35.55 36.05 35.22 35.77 241,567 +0.09(+0.26%)
Feb 28, 2023 35.36 36.18 35.26 35.68 277,818 +0.16(+0.44%)
Feb 27, 2023 36.28 36.50 35.07 35.52 402,309 -0.51(-1.43%)
Feb 24, 2023 35.47 36.12 35.47 36.04 180,708 -0.28(-0.76%)
Feb 23, 2023 35.70 36.40 35.61 36.31 310,257 +0.70(+1.96%)
Feb 22, 2023 36.05 36.28 35.55 35.61 201,405 -0.49(-1.35%)
Feb 21, 2023 36.74 37.00 35.97 36.10 317,545 -1.05(-2.82%)
Feb 17, 2023 36.86 37.32 36.79 37.15 263,256 +0.27(+0.72%)
Feb 16, 2023 37.83 37.90 36.86 36.88 434,081 -0.98(-2.58%)
Feb 15, 2023 37.53 37.87 36.82 37.86 669,319 +0.36(+0.96%)
Feb 14, 2023 36.39 37.92 36.31 37.49 543,481 +1.03(+2.82%)
Feb 13, 2023 36.06 36.63 35.97 36.47 509,183 +0.91(+2.56%)
Feb 10, 2023 35.29 36.25 34.54 35.55 473,412 -0.59(-1.62%)
Feb 09, 2023 36.16 36.61 35.85 36.14 471,526 +0.22(+0.60%)
Feb 08, 2023 35.55 36.05 35.26 35.92 232,993 +0.05(+0.15%)
Feb 07, 2023 34.95 35.97 34.95 35.87 211,474 +0.92(+2.63%)
Feb 06, 2023 35.22 35.60 34.82 34.95 174,511 -0.50(-1.40%)
Feb 03, 2023 35.44 36.17 35.30 35.45 314,982 -0.26(-0.73%)
Feb 02, 2023 35.10 36.06 35.10 35.71 382,432 +0.88(+2.51%)
Feb 01, 2023 34.05 35.08 33.95 34.83 210,921 +0.60(+1.77%)
Jan 31, 2023 33.89 34.31 33.60 34.23 166,300 +0.41(+1.20%)
Jan 30, 2023 34.20 34.40 33.63 33.82 243,393 -0.36(-1.06%)
Jan 27, 2023 34.13 34.84 34.07 34.18 238,942 -0.34(-0.99%)
Jan 26, 2023 34.12 34.57 33.97 34.52 155,216 +0.64(+1.89%)
Jan 25, 2023 34.08 34.23 33.68 33.88 153,263 -0.58(-1.68%)
Jan 24, 2023 34.01 34.77 34.01 34.46 237,304 +0.08(+0.24%)
Jan 23, 2023 33.94 34.63 33.81 34.38 213,517 +0.64(+1.90%)
Jan 20, 2023 32.94 33.80 32.61 33.74 139,702 +0.80(+2.44%)
Jan 19, 2023 34.09 34.15 32.82 32.94 244,261 -1.47(-4.28%)
Jan 18, 2023 34.62 34.71 33.95 34.41 230,531 -0.27(-0.78%)
Jan 17, 2023 35.24 35.24 34.37 34.68 234,849 -0.56(-1.59%)
Jan 13, 2023 35.17 35.39 34.32 35.24 290,874 +0.03(+0.08%)
Jan 12, 2023 35.21 35.64 34.47 35.21 256,337 +0.33(+0.96%)
Jan 11, 2023 34.51 34.98 34.27 34.88 204,526 +0.62(+1.82%)
Jan 10, 2023 32.79 34.34 32.76 34.25 302,034 +1.26(+3.83%)
Jan 09, 2023 33.41 33.50 32.81 32.99 466,574 -0.38(-1.14%)
Jan 06, 2023 32.05 33.64 31.93 33.37 386,638 +1.30(+4.05%)
Jan 05, 2023 32.15 32.23 31.83 32.07 178,204 -0.33(-1.03%)
Jan 04, 2023 31.93 32.58 31.75 32.40 370,364 +0.51(+1.59%)
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.