Alliancebernstein Holding LP (NY: AB )

34.74 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 35.85 36.63 35.47 36.29 366,361 -0.17(-0.48%)
Jun 29, 2022 37.10 37.56 36.09 36.47 418,572 -0.88(-2.36%)
Jun 28, 2022 37.74 37.89 37.02 37.35 214,954 +0.05(+0.14%)
Jun 27, 2022 37.77 37.79 36.98 37.29 259,749 -0.37(-0.97%)
Jun 24, 2022 36.95 37.91 36.95 37.66 300,857 +1.10(+3.01%)
Jun 23, 2022 35.78 36.92 35.77 36.56 344,785 +0.77(+2.15%)
Jun 22, 2022 35.85 36.29 35.36 35.79 330,041 -0.34(-0.94%)
Jun 21, 2022 35.82 36.39 35.67 36.13 353,182 +1.16(+3.32%)
Jun 17, 2022 35.08 35.99 34.97 34.97 307,430 -0.28(-0.79%)
Jun 16, 2022 35.36 35.73 34.22 35.25 563,057 -0.86(-2.39%)
Jun 15, 2022 35.81 36.76 35.39 36.12 441,684 +0.90(+2.55%)
Jun 14, 2022 35.30 36.23 34.98 35.22 415,285 -0.17(-0.49%)
Jun 13, 2022 36.10 36.61 34.96 35.39 623,736 -2.14(-5.70%)
Jun 10, 2022 37.02 37.75 36.53 37.53 502,437 +0.14(+0.37%)
Jun 09, 2022 37.31 38.11 37.15 37.39 261,339 -0.22(-0.58%)
Jun 08, 2022 38.07 38.60 37.45 37.61 287,002 -1.01(-2.62%)
Jun 07, 2022 37.84 38.70 37.53 38.62 400,901 +0.77(+2.03%)
Jun 06, 2022 37.36 38.10 37.27 37.85 252,136 +0.58(+1.57%)
Jun 03, 2022 37.70 37.85 37.20 37.27 279,358 -0.57(-1.50%)
Jun 02, 2022 36.83 37.94 36.72 37.84 227,477 +1.08(+2.94%)
Jun 01, 2022 37.14 37.53 36.58 36.75 283,124 -0.38(-1.01%)
May 31, 2022 37.44 37.44 36.43 37.13 323,853 -0.31(-0.84%)
May 27, 2022 37.27 38.35 37.22 37.44 420,168 +0.55(+1.49%)
May 26, 2022 36.45 37.16 36.22 36.89 564,401 +1.06(+2.97%)
May 25, 2022 34.44 36.09 34.41 35.83 474,123 +1.24(+3.58%)
May 24, 2022 34.71 34.96 33.81 34.59 448,295 -0.09(-0.25%)
May 23, 2022 34.26 35.76 34.26 34.68 521,316 +0.59(+1.74%)
May 20, 2022 33.92 34.39 33.45 34.08 477,457 +0.44(+1.30%)
May 19, 2022 33.54 33.96 33.37 33.65 405,967 -0.40(-1.18%)
May 18, 2022 34.26 34.66 33.69 34.05 456,638 -0.47(-1.37%)
May 17, 2022 33.61 34.95 33.61 34.52 446,242 +1.49(+4.52%)
May 16, 2022 33.34 33.52 32.43 33.03 582,504 -0.31(-0.94%)
May 13, 2022 32.47 33.78 32.44 33.34 570,919 +1.44(+4.51%)
May 12, 2022 31.70 32.62 30.72 31.90 812,462 -0.29(-0.90%)
May 11, 2022 34.14 34.39 31.97 32.19 1,048,114 -2.19(-6.37%)
May 10, 2022 34.15 34.56 33.38 34.38 710,897 +0.70(+2.07%)
May 09, 2022 34.11 34.70 33.60 33.68 581,252 -1.14(-3.28%)
May 06, 2022 34.76 35.35 33.82 34.82 575,227 -0.40(-1.14%)
May 05, 2022 35.68 35.68 34.41 35.23 676,236 -0.55(-1.53%)
May 04, 2022 34.56 36.13 34.26 35.77 667,844 +1.47(+4.28%)
May 03, 2022 33.94 35.29 33.67 34.30 839,802 +0.39(+1.16%)
May 02, 2022 34.10 34.50 33.02 33.91 728,119 -0.08(-0.23%)
Apr 29, 2022 34.11 35.69 33.97 33.99 533,220 -0.17(-0.50%)
Apr 28, 2022 34.22 34.59 33.18 34.16 593,828 +0.34(+1.01%)
Apr 27, 2022 33.72 34.40 33.50 33.82 524,270 +0.37(+1.10%)
Apr 26, 2022 34.56 34.72 33.32 33.45 844,814 -1.24(-3.57%)
Apr 25, 2022 35.99 36.14 33.37 34.69 2,607,719 -1.37(-3.79%)
Apr 22, 2022 36.71 36.79 35.91 36.05 460,661 -0.72(-1.95%)
Apr 21, 2022 38.15 38.25 36.72 36.77 370,122 -1.00(-2.64%)
Apr 20, 2022 37.87 38.09 37.60 37.77 273,599 +0.08(+0.20%)
Apr 19, 2022 36.06 38.15 36.06 37.69 520,039 +1.42(+3.91%)
Apr 18, 2022 38.01 38.30 36.27 36.28 788,911 -1.98(-5.18%)
Apr 14, 2022 39.32 39.67 38.21 38.26 384,141 -1.15(-2.92%)
Apr 13, 2022 39.49 39.85 39.15 39.41 218,124 -0.10(-0.26%)
Apr 12, 2022 40.36 40.64 39.15 39.51 307,578 -0.85(-2.11%)
Apr 11, 2022 40.26 40.77 40.13 40.37 196,900 -0.20(-0.51%)
Apr 08, 2022 41.10 41.25 40.41 40.57 296,075 -0.40(-0.98%)
Apr 07, 2022 40.78 41.38 40.58 40.97 400,283 +0.31(+0.76%)
Apr 06, 2022 39.96 40.79 39.53 40.66 336,331 +0.32(+0.80%)
Apr 05, 2022 40.80 40.97 40.10 40.34 217,221 -0.26(-0.63%)
Apr 04, 2022 40.92 42.22 40.19 40.60 552,399 -0.24(-0.59%)
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.