Skip to main content

Alliancebernstein Holding LP (NY: AB )

34.60 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 28.45 28.91 28.18 28.87 602,764 +0.60(+2.13%)
Jun 29, 2023 28.27 28.63 28.00 28.27 346,526 +0.01(+0.03%)
Jun 28, 2023 28.41 28.49 27.99 28.26 584,730 -0.27(-0.94%)
Jun 27, 2023 28.74 28.88 28.43 28.53 248,276 -0.14(-0.50%)
Jun 26, 2023 28.36 28.96 28.36 28.67 238,252 +0.15(+0.54%)
Jun 23, 2023 28.71 28.95 28.32 28.52 421,637 -0.24(-0.84%)
Jun 22, 2023 28.97 29.27 28.60 28.76 462,446 -0.39(-1.32%)
Jun 21, 2023 29.31 29.41 28.85 29.15 442,607 -0.25(-0.85%)
Jun 20, 2023 29.85 29.86 29.27 29.40 552,066 -0.64(-2.12%)
Jun 16, 2023 30.70 30.72 29.91 30.03 344,575 -0.80(-2.59%)
Jun 15, 2023 30.32 30.89 30.30 30.83 302,098 +0.33(+1.09%)
Jun 14, 2023 30.65 30.97 30.31 30.50 178,370 -0.13(-0.44%)
Jun 13, 2023 30.29 30.86 30.24 30.64 264,761 +0.39(+1.28%)
Jun 12, 2023 30.77 30.81 30.21 30.25 286,239 -0.58(-1.89%)
Jun 09, 2023 31.03 31.20 30.72 30.83 135,262 -0.31(-0.98%)
Jun 08, 2023 31.08 31.22 30.58 31.14 179,565 +0.09(+0.29%)
Jun 07, 2023 31.32 31.46 30.91 31.05 212,996 -0.35(-1.12%)
Jun 06, 2023 31.20 31.72 31.15 31.40 216,907 +0.21(+0.66%)
Jun 05, 2023 31.75 31.92 31.08 31.19 322,322 -0.67(-2.11%)
Jun 02, 2023 31.87 32.17 31.62 31.87 217,553 +0.26(+0.82%)
Jun 01, 2023 31.21 31.73 31.15 31.60 161,672 +0.39(+1.27%)
May 31, 2023 31.12 31.26 30.55 31.21 220,637 -0.01(-0.03%)
May 30, 2023 31.01 31.24 30.61 31.22 228,633 +0.40(+1.28%)
May 26, 2023 30.02 31.29 29.98 30.82 238,123 +0.83(+2.78%)
May 25, 2023 30.76 30.97 29.81 29.99 296,150 -0.43(-1.42%)
May 24, 2023 30.17 30.74 30.03 30.42 278,264 -0.22(-0.73%)
May 23, 2023 30.98 31.95 30.60 30.64 242,245 -0.48(-1.53%)
May 22, 2023 30.74 31.42 30.74 31.12 110,763 +0.22(+0.73%)
May 19, 2023 31.50 31.66 30.79 30.90 147,894 -0.42(-1.35%)
May 18, 2023 30.38 31.43 30.38 31.32 272,910 +0.90(+2.95%)
May 17, 2023 30.29 30.51 30.12 30.42 249,876 +0.47(+1.56%)
May 16, 2023 30.43 30.67 29.94 29.95 215,072 -0.63(-2.05%)
May 15, 2023 30.66 31.14 30.44 30.58 234,989 -0.09(-0.29%)
May 12, 2023 31.20 31.55 30.52 30.67 629,529 -0.55(-1.75%)
May 11, 2023 31.16 31.48 30.90 31.22 216,555 -0.07(-0.23%)
May 10, 2023 30.64 31.41 29.72 31.29 519,541 +0.87(+2.86%)
May 09, 2023 30.73 30.78 29.99 30.42 208,303 -0.47(-1.51%)
May 08, 2023 30.33 31.11 30.16 30.89 294,901 +0.56(+1.84%)
May 05, 2023 29.62 30.39 29.56 30.33 378,539 +1.13(+3.87%)
May 04, 2023 29.59 29.89 28.66 29.20 361,322 -0.33(-1.10%)
May 03, 2023 29.72 30.33 29.42 29.52 190,101 -0.12(-0.42%)
May 02, 2023 30.18 30.36 29.62 29.65 352,369 -0.75(-2.46%)
May 01, 2023 30.79 31.08 30.33 30.40 203,344 -0.36(-1.17%)
Apr 28, 2023 30.78 31.28 30.43 30.76 290,066 +0.04(+0.14%)
Apr 27, 2023 30.00 31.45 29.21 30.71 403,927 +0.71(+2.38%)
Apr 26, 2023 30.26 30.56 29.52 30.00 387,574 -0.31(-1.02%)
Apr 25, 2023 30.88 31.20 30.26 30.31 261,810 -0.97(-3.09%)
Apr 24, 2023 31.57 31.79 31.15 31.28 187,986 -0.48(-1.50%)
Apr 21, 2023 32.02 32.31 31.51 31.75 250,216 -0.23(-0.72%)
Apr 20, 2023 31.10 32.52 31.10 31.98 325,587 +0.60(+1.91%)
Apr 19, 2023 31.57 31.83 31.24 31.38 282,089 -0.45(-1.41%)
Apr 18, 2023 32.30 32.44 31.59 31.83 275,381 -0.53(-1.63%)
Apr 17, 2023 32.11 32.55 31.90 32.36 276,043 +0.27(+0.85%)
Apr 14, 2023 30.99 32.18 30.99 32.08 351,425 +1.27(+4.11%)
Apr 13, 2023 30.09 31.20 30.09 30.82 344,297 +0.73(+2.43%)
Apr 12, 2023 31.47 31.65 30.04 30.09 301,775 -1.15(-3.69%)
Apr 11, 2023 30.05 31.32 30.05 31.24 266,617 +1.14(+3.80%)
Apr 10, 2023 29.79 30.41 29.78 30.10 664,123 +0.09(+0.29%)
Apr 06, 2023 29.92 30.44 29.79 30.01 294,325 -0.01(-0.03%)
Apr 05, 2023 30.33 30.53 29.82 30.02 194,764 -0.61(-1.98%)
Apr 04, 2023 31.30 31.54 30.25 30.62 273,629 -0.78(-2.49%)
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.