Skip to main content

Alliancebernstein Holding LP (NY: AB )

33.82 +0.22 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 33.74 34.01 33.58 33.60 238,149 -0.16(-0.47%)
Jul 17, 2024 33.72 34.10 33.67 33.76 234,099 +0.02(+0.06%)
Jul 16, 2024 33.93 33.93 33.47 33.74 557,295 +0.00(+0.00%)
Jul 15, 2024 33.75 34.04 33.63 33.74 266,669 -0.09(-0.27%)
Jul 12, 2024 33.83 34.17 33.69 33.83 253,239 -0.14(-0.41%)
Jul 11, 2024 33.72 34.22 33.57 33.97 312,390 +0.15(+0.44%)
Jul 10, 2024 33.94 34.20 33.65 33.82 446,243 -0.19(-0.56%)
Jul 09, 2024 33.68 34.22 33.62 34.01 336,545 +0.33(+0.98%)
Jul 08, 2024 33.80 34.11 33.62 33.68 162,740 -0.11(-0.33%)
Jul 05, 2024 33.76 34.12 33.57 33.79 193,440 -0.10(-0.30%)
Jul 03, 2024 33.40 34.03 33.40 33.89 126,356 +0.36(+1.07%)
Jul 02, 2024 33.45 34.00 33.31 33.53 158,004 +0.04(+0.12%)
Jul 01, 2024 33.87 33.99 33.42 33.49 146,161 -0.30(-0.89%)
Jun 28, 2024 33.48 33.97 33.48 33.79 119,708 +0.29(+0.87%)
Jun 27, 2024 33.25 33.74 33.01 33.50 317,280 +0.28(+0.84%)
Jun 26, 2024 33.51 33.75 33.10 33.22 296,031 -0.54(-1.60%)
Jun 25, 2024 33.70 33.89 33.60 33.76 110,276 +0.04(+0.12%)
Jun 24, 2024 33.52 34.14 33.51 33.72 178,406 +0.20(+0.60%)
Jun 21, 2024 33.74 34.12 33.41 33.52 181,804 -0.45(-1.32%)
Jun 20, 2024 33.23 34.00 33.23 33.97 189,245 +0.57(+1.71%)
Jun 18, 2024 32.88 33.45 32.88 33.40 168,432 +0.32(+0.97%)
Jun 17, 2024 33.00 33.30 32.55 33.08 208,067 +0.07(+0.21%)
Jun 14, 2024 32.92 33.22 32.81 33.01 150,560 -0.23(-0.69%)
Jun 13, 2024 33.00 33.41 32.81 33.24 152,873 +0.31(+0.94%)
Jun 12, 2024 32.98 33.70 32.71 32.93 212,512 +0.46(+1.42%)
Jun 11, 2024 32.75 33.05 32.47 32.47 282,654 -0.74(-2.23%)
Jun 10, 2024 33.06 33.45 32.80 33.21 196,328 -0.18(-0.54%)
Jun 07, 2024 33.47 33.83 33.31 33.39 126,876 -0.12(-0.36%)
Jun 06, 2024 33.66 34.05 33.51 33.51 96,708 -0.36(-1.06%)
Jun 05, 2024 33.58 34.19 33.42 33.87 263,637 +0.10(+0.30%)
Jun 04, 2024 34.04 34.10 33.55 33.77 165,356 -0.33(-0.97%)
Jun 03, 2024 33.74 34.25 33.56 34.10 270,193 +0.55(+1.64%)
May 31, 2024 33.42 33.88 33.34 33.55 129,514 +0.23(+0.69%)
May 30, 2024 33.01 33.42 33.01 33.32 207,360 +0.46(+1.40%)
May 29, 2024 33.00 33.26 32.75 32.86 151,241 -0.64(-1.91%)
May 28, 2024 33.77 34.10 33.25 33.50 182,914 -0.24(-0.71%)
May 24, 2024 33.59 34.00 33.53 33.74 119,297 +0.37(+1.11%)
May 23, 2024 34.22 34.54 33.33 33.37 354,752 -0.69(-2.03%)
May 22, 2024 33.97 34.71 33.59 34.06 414,226 +0.09(+0.26%)
May 21, 2024 33.78 34.36 33.78 33.97 296,844 +0.06(+0.18%)
May 20, 2024 33.85 34.11 33.68 33.91 201,609 +0.06(+0.18%)
May 17, 2024 34.00 34.17 33.70 33.85 187,283 -0.11(-0.32%)
May 16, 2024 34.20 34.52 33.95 33.96 297,182 -0.22(-0.64%)
May 15, 2024 33.72 34.23 33.57 34.18 365,699 +0.66(+1.97%)
May 14, 2024 32.87 33.69 32.79 33.52 254,194 +0.87(+2.66%)
May 13, 2024 32.58 33.04 32.58 32.65 197,230 +0.07(+0.21%)
May 10, 2024 33.11 33.13 32.58 32.58 239,560 -0.43(-1.30%)
May 09, 2024 32.36 33.07 32.26 33.01 190,247 +0.67(+2.07%)
May 08, 2024 32.37 32.64 32.22 32.34 194,429 -0.31(-0.95%)
May 07, 2024 33.00 33.00 32.31 32.65 282,050 -0.48(-1.45%)
May 06, 2024 33.29 33.40 32.80 33.13 269,090 -0.03(-0.09%)
May 03, 2024 32.82 33.70 32.70 33.16 244,564 +0.61(+1.87%)
May 02, 2024 32.67 32.76 31.85 32.55 324,943 +0.17(+0.51%)
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.