Skip to main content

Alliancebernstein Holding LP (NY: AB )

35.15 +0.55 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 -0.05(-0.17%)
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 31.88 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.