Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.34 +0.93 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 33.45 34.86 33.40 34.34 213,741 +0.93(+2.78%)
May 25, 2023 34.27 34.50 33.21 33.41 265,827 -0.48(-1.42%)
May 24, 2023 33.61 34.25 33.46 33.89 249,772 -0.25(-0.73%)
May 23, 2023 34.51 35.59 34.09 34.14 217,441 -0.53(-1.53%)
May 22, 2023 34.25 35.00 34.25 34.67 99,422 +0.25(+0.73%)
May 19, 2023 35.09 35.27 34.30 34.42 132,751 -0.47(-1.35%)
May 18, 2023 33.85 35.02 33.85 34.89 244,966 +1.00(+2.95%)
May 17, 2023 33.74 33.99 33.56 33.89 224,291 +0.52(+1.56%)
May 16, 2023 33.90 34.17 33.36 33.37 193,051 -0.70(-2.05%)
May 15, 2023 34.16 34.69 33.91 34.07 210,928 -0.10(-0.29%)
May 12, 2023 34.76 35.15 34.00 34.17 565,070 -0.61(-1.75%)
May 11, 2023 34.72 35.08 34.43 34.78 194,382 -0.08(-0.23%)
May 10, 2023 34.13 34.99 33.11 34.86 466,344 +0.97(+2.86%)
May 09, 2023 34.23 34.29 33.41 33.89 186,975 -0.52(-1.51%)
May 08, 2023 33.79 34.66 33.60 34.41 264,706 +0.62(+1.83%)
May 05, 2023 33.00 33.86 32.93 33.79 339,780 +1.26(+3.87%)
May 04, 2023 32.96 33.30 31.93 32.53 324,325 -0.36(-1.10%)
May 03, 2023 33.11 33.79 32.77 32.89 170,636 -0.14(-0.42%)
May 02, 2023 33.63 33.82 33.00 33.03 316,289 -0.83(-2.46%)
May 01, 2023 34.30 34.63 33.79 33.86 182,523 -0.40(-1.17%)
Apr 28, 2023 34.29 34.84 33.90 34.26 260,365 +0.05(+0.14%)
Apr 27, 2023 33.42 35.04 32.54 34.22 362,567 +0.79(+2.38%)
Apr 26, 2023 33.72 34.05 32.88 33.42 347,889 -0.34(-1.02%)
Apr 25, 2023 34.40 34.76 33.72 33.76 235,003 -1.08(-3.09%)
Apr 24, 2023 35.17 35.41 34.71 34.84 168,738 -0.53(-1.50%)
Apr 21, 2023 35.68 36.00 35.11 35.37 224,596 -0.25(-0.72%)
Apr 20, 2023 34.65 36.23 34.65 35.63 292,249 +0.67(+1.91%)
Apr 19, 2023 35.18 35.46 34.80 34.96 253,205 -0.50(-1.41%)
Apr 18, 2023 35.99 36.14 35.20 35.46 247,184 -0.59(-1.63%)
Apr 17, 2023 35.77 36.26 35.54 36.05 247,778 +0.30(+0.85%)
Apr 14, 2023 34.52 35.85 34.52 35.74 315,441 +1.41(+4.11%)
Apr 13, 2023 33.52 34.76 33.52 34.33 309,043 +0.81(+2.43%)
Apr 12, 2023 35.06 35.26 33.46 33.52 270,875 -1.28(-3.69%)
Apr 11, 2023 33.48 34.89 33.48 34.80 239,317 +1.27(+3.80%)
Apr 10, 2023 33.19 33.88 33.18 33.53 596,122 +0.10(+0.29%)
Apr 06, 2023 33.33 33.91 33.19 33.43 264,188 -0.01(-0.03%)
Apr 05, 2023 33.78 34.01 33.23 33.44 174,822 -0.68(-1.98%)
Apr 04, 2023 34.87 35.14 33.71 34.12 245,612 -0.87(-2.49%)
Apr 03, 2023 35.60 35.78 34.86 34.99 264,364 -0.84(-2.35%)
Mar 31, 2023 35.55 35.87 35.24 35.83 142,597 +0.60(+1.70%)
Mar 30, 2023 34.89 35.84 34.89 35.24 133,801 +0.25(+0.73%)
Mar 29, 2023 35.18 35.24 34.58 34.98 217,678 +0.25(+0.73%)
Mar 28, 2023 34.02 35.06 34.01 34.73 322,338 +0.56(+1.64%)
Mar 27, 2023 33.10 34.50 33.10 34.17 396,732 +1.34(+4.09%)
Mar 24, 2023 32.94 33.31 32.48 32.82 468,845 -0.18(-0.53%)
Mar 23, 2023 33.31 34.07 33.00 33.00 490,245 -0.25(-0.77%)
Mar 22, 2023 34.61 34.82 33.19 33.26 450,501 -1.50(-4.31%)
Mar 21, 2023 35.16 35.19 34.57 34.75 367,894 +0.32(+0.94%)
Mar 20, 2023 34.24 35.11 34.24 34.43 565,310 +0.15(+0.43%)
Mar 17, 2023 34.16 34.64 34.08 34.28 526,050 -0.32(-0.93%)
Mar 16, 2023 35.07 35.17 34.35 34.61 390,580 +0.23(+0.66%)
Mar 15, 2023 34.30 34.61 33.99 34.38 466,120 -0.62(-1.76%)
Mar 14, 2023 36.16 36.49 34.99 35.00 283,136 -0.29(-0.83%)
Mar 13, 2023 35.17 36.12 34.96 35.29 303,832 -0.84(-2.33%)
Mar 10, 2023 35.77 36.74 34.90 36.14 380,139 +0.13(+0.35%)
Mar 09, 2023 37.06 37.23 35.98 36.01 175,238 -0.79(-2.16%)
Mar 08, 2023 36.95 37.18 36.51 36.80 166,986 -0.11(-0.29%)
Mar 07, 2023 37.71 37.88 36.90 36.91 176,939 -0.93(-2.46%)
Mar 06, 2023 38.39 38.47 37.57 37.84 249,475 -0.49(-1.28%)
Mar 03, 2023 37.49 38.37 37.46 38.33 315,604 +1.08(+2.89%)
Mar 02, 2023 37.75 37.92 37.13 37.25 237,232 -0.91(-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.