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, 2021 35.31 35.88 35.09 35.78 390,407 +0.32(+0.91%)
Jun 29, 2021 35.71 36.04 35.25 35.46 273,010 -0.42(-1.18%)
Jun 28, 2021 35.32 35.89 34.76 35.88 254,283 +0.56(+1.59%)
Jun 25, 2021 35.28 35.53 35.08 35.32 182,399 +0.08(+0.24%)
Jun 24, 2021 34.82 35.78 34.70 35.24 402,049 +0.55(+1.57%)
Jun 23, 2021 34.43 34.79 34.43 34.69 177,968 +0.15(+0.45%)
Jun 22, 2021 34.16 34.67 33.86 34.54 244,063 +0.52(+1.54%)
Jun 21, 2021 33.19 34.28 32.91 34.02 332,556 +0.77(+2.31%)
Jun 18, 2021 34.18 34.33 33.22 33.25 421,270 -1.07(-3.11%)
Jun 17, 2021 34.47 34.78 34.05 34.32 369,635 -0.53(-1.52%)
Jun 16, 2021 34.73 34.97 34.56 34.85 205,578 -0.01(-0.02%)
Jun 15, 2021 35.11 35.16 34.68 34.85 201,728 -0.12(-0.35%)
Jun 14, 2021 35.35 35.37 34.71 34.98 285,931 -0.30(-0.85%)
Jun 11, 2021 35.28 35.29 34.98 35.28 250,656 +0.31(+0.88%)
Jun 10, 2021 35.61 35.74 34.76 34.97 377,311 -0.55(-1.54%)
Jun 09, 2021 35.23 35.74 34.97 35.51 382,922 +0.27(+0.76%)
Jun 08, 2021 34.50 35.26 34.48 35.24 385,071 +0.67(+1.93%)
Jun 07, 2021 34.87 34.93 34.43 34.58 407,298 -0.08(-0.22%)
Jun 04, 2021 35.00 35.00 34.36 34.65 221,866 -0.23(-0.66%)
Jun 03, 2021 34.50 35.32 34.35 34.88 406,451 +0.29(+0.84%)
Jun 02, 2021 34.57 34.68 34.28 34.59 271,655 -0.09(-0.27%)
Jun 01, 2021 35.07 35.07 34.31 34.68 337,468 +0.08(+0.22%)
May 28, 2021 34.55 35.04 34.48 34.61 267,243 -0.02(-0.07%)
May 27, 2021 34.57 34.79 34.39 34.63 352,103 +0.58(+1.72%)
May 26, 2021 33.76 34.09 33.40 34.05 298,488 +0.47(+1.40%)
May 25, 2021 34.25 34.56 33.58 33.58 493,661 -0.49(-1.44%)
May 24, 2021 34.20 34.41 34.01 34.07 390,855 -0.14(-0.40%)
May 21, 2021 33.65 34.27 33.44 34.21 418,241 +0.85(+2.56%)
May 20, 2021 33.51 33.75 33.14 33.35 495,878 +0.08(+0.25%)
May 19, 2021 33.04 33.45 32.77 33.27 322,230 -0.18(-0.53%)
May 18, 2021 33.52 33.92 33.45 33.45 329,985 -0.12(-0.37%)
May 17, 2021 34.05 34.08 33.26 33.57 514,668 -0.53(-1.56%)
May 14, 2021 33.45 34.59 33.45 34.10 422,056 +0.97(+2.92%)
May 13, 2021 32.05 33.29 31.97 33.13 504,459 +1.08(+3.36%)
May 12, 2021 33.36 33.58 32.00 32.06 674,534 -1.34(-4.00%)
May 11, 2021 33.82 33.82 32.94 33.39 839,105 -1.06(-3.08%)
May 10, 2021 34.15 35.04 34.15 34.45 880,733 +0.16(+0.47%)
May 07, 2021 34.34 34.89 33.85 34.29 958,890 -0.67(-1.91%)
May 06, 2021 34.62 35.43 33.76 34.96 1,003,650 +0.87(+2.55%)
May 05, 2021 33.82 34.32 33.60 34.09 732,694 +0.65(+1.94%)
May 04, 2021 33.68 33.94 33.10 33.44 705,046 -0.22(-0.65%)
May 03, 2021 32.79 33.97 32.60 33.66 831,411 +1.11(+3.41%)
Apr 30, 2021 31.72 32.75 31.72 32.55 812,751 +0.44(+1.36%)
Apr 29, 2021 31.95 32.20 31.56 32.11 490,678 +0.51(+1.62%)
Apr 28, 2021 32.53 32.70 31.30 31.60 591,626 -0.85(-2.61%)
Apr 27, 2021 32.39 32.57 32.02 32.45 327,390 +0.26(+0.80%)
Apr 26, 2021 31.92 32.30 31.92 32.19 434,690 +0.32(+1.00%)
Apr 23, 2021 31.49 31.97 31.42 31.87 406,441 +0.51(+1.64%)
Apr 22, 2021 30.73 31.43 30.66 31.36 489,143 +0.63(+2.06%)
Apr 21, 2021 30.11 30.76 30.01 30.72 513,675 +0.62(+2.06%)
Apr 20, 2021 29.90 30.24 29.88 30.11 357,536 +0.05(+0.18%)
Apr 19, 2021 30.29 30.36 30.03 30.05 389,266 -0.24(-0.80%)
Apr 16, 2021 30.15 30.48 30.11 30.29 347,111 +0.18(+0.60%)
Apr 15, 2021 30.40 30.64 29.89 30.11 692,929 -0.35(-1.16%)
Apr 14, 2021 30.45 30.82 30.26 30.47 516,003 -0.11(-0.35%)
Apr 13, 2021 30.39 30.84 30.16 30.57 665,833 +0.18(+0.60%)
Apr 12, 2021 30.39 30.50 30.11 30.39 373,657 -0.03(-0.10%)
Apr 09, 2021 30.69 30.81 30.14 30.42 479,810 -0.29(-0.96%)
Apr 08, 2021 30.64 30.81 30.54 30.72 290,226 +0.08(+0.25%)
Apr 07, 2021 30.81 30.89 30.57 30.64 257,581 -0.13(-0.42%)
Apr 06, 2021 30.94 31.25 30.54 30.77 525,231 -0.48(-1.52%)
Apr 05, 2021 31.28 31.37 30.94 31.25 557,770 +0.33(+1.07%)
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.