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 (%)
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%)
Jan 03, 2023 31.36 31.92 31.08 31.90 339,695 +0.87(+2.79%)
Dec 30, 2022 30.61 31.15 30.47 31.03 446,177 +0.01(+0.03%)
Dec 29, 2022 29.88 31.33 29.88 31.02 496,287 +1.11(+3.71%)
Dec 28, 2022 30.57 30.79 29.73 29.91 520,014 -0.86(-2.79%)
Dec 27, 2022 30.62 30.97 30.25 30.77 521,476 -0.17(-0.55%)
Dec 23, 2022 31.13 31.37 30.77 30.94 460,539 -0.50(-1.58%)
Dec 22, 2022 32.05 32.12 31.03 31.44 558,095 -1.02(-3.14%)
Dec 21, 2022 32.55 33.22 32.46 32.46 378,888 -0.09(-0.28%)
Dec 20, 2022 32.37 33.03 32.32 32.55 281,879 -0.23(-0.69%)
Dec 19, 2022 33.85 33.99 32.48 32.77 404,466 -1.25(-3.66%)
Dec 16, 2022 33.93 34.48 33.31 34.02 674,160 -0.44(-1.28%)
Dec 15, 2022 34.84 34.84 34.30 34.46 522,194 -0.97(-2.73%)
Dec 14, 2022 35.62 35.94 34.35 35.43 567,709 -0.24(-0.68%)
Dec 13, 2022 35.57 36.29 35.08 35.67 1,119,831 +0.60(+1.73%)
Dec 12, 2022 34.44 35.12 34.16 35.07 509,075 +0.27(+0.78%)
Dec 09, 2022 34.31 35.10 33.63 34.80 1,496,898 -0.60(-1.68%)
Dec 08, 2022 35.55 35.88 35.10 35.39 221,681 -0.14(-0.41%)
Dec 07, 2022 34.86 35.55 34.68 35.54 536,151 -0.11(-0.30%)
Dec 06, 2022 35.82 36.11 35.38 35.64 371,359 -0.35(-0.98%)
Dec 05, 2022 36.13 36.23 35.66 36.00 308,849 -0.55(-1.51%)
Dec 02, 2022 36.13 36.59 35.92 36.55 292,536 -0.20(-0.54%)
Dec 01, 2022 36.30 36.85 36.16 36.75 380,724 +0.32(+0.87%)
Nov 30, 2022 36.10 36.48 35.26 36.43 308,102 -0.01(-0.02%)
Nov 29, 2022 36.12 36.71 36.01 36.44 217,258 +0.32(+0.87%)
Nov 28, 2022 36.60 37.11 35.95 36.12 237,317 -0.99(-2.68%)
Nov 25, 2022 36.69 37.46 36.64 37.12 114,737 +0.16(+0.44%)
Nov 23, 2022 37.28 37.72 36.83 36.95 372,204 -0.22(-0.58%)
Nov 22, 2022 36.11 37.54 35.91 37.17 543,024 +1.06(+2.92%)
Nov 21, 2022 35.48 36.19 35.36 36.11 347,831 +0.54(+1.52%)
Nov 18, 2022 36.02 36.20 35.46 35.57 253,568 -0.35(-0.98%)
Nov 17, 2022 35.79 36.05 35.54 35.92 147,019 -0.37(-1.02%)
Nov 16, 2022 36.11 36.47 35.59 36.29 206,567 -0.29(-0.79%)
Nov 15, 2022 36.59 37.01 36.41 36.58 377,441 +0.44(+1.22%)
Nov 14, 2022 35.18 36.38 34.53 36.14 619,255 +0.71(+2.01%)
Nov 11, 2022 33.50 35.45 33.38 35.43 865,200 +1.66(+4.92%)
Nov 10, 2022 33.21 33.86 33.21 33.77 646,622 +1.81(+5.68%)
Nov 09, 2022 32.95 33.08 31.85 31.95 260,597 -1.25(-3.75%)
Nov 08, 2022 32.88 33.57 32.71 33.20 279,837 +0.21(+0.63%)
Nov 07, 2022 33.04 33.33 32.55 32.99 216,028 -0.05(-0.16%)
Nov 04, 2022 32.33 33.10 31.97 33.04 264,623 +1.19(+3.74%)
Nov 03, 2022 32.46 32.91 31.85 31.85 447,481 -1.02(-3.10%)
Nov 02, 2022 33.39 32.87 345,521 -0.52(-1.57%)
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.