Skip to main content

Alliancebernstein Holding LP (NY: AB )

33.03 +0.56 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 32.46 33.38 32.46 33.03 206,946 +0.56(+1.72%)
Apr 18, 2024 32.65 32.94 32.32 32.47 148,434 +0.02(+0.06%)
Apr 17, 2024 32.93 33.32 32.31 32.45 201,443 -0.23(-0.70%)
Apr 16, 2024 32.40 33.24 32.33 32.68 329,642 +0.21(+0.65%)
Apr 15, 2024 32.87 33.37 32.29 32.47 315,488 -0.68(-2.05%)
Apr 12, 2024 33.00 33.52 32.73 33.15 292,249 +0.06(+0.18%)
Apr 11, 2024 33.50 33.70 32.80 33.09 310,760 -0.17(-0.51%)
Apr 10, 2024 34.02 34.27 33.11 33.26 371,685 -1.21(-3.51%)
Apr 09, 2024 34.99 35.10 34.10 34.47 211,418 -0.51(-1.46%)
Apr 08, 2024 34.30 35.03 34.21 34.98 674,158 +0.68(+1.98%)
Apr 05, 2024 34.12 34.66 34.02 34.30 212,943 +0.26(+0.76%)
Apr 04, 2024 34.25 34.64 33.89 34.04 452,252 -0.68(-1.96%)
Apr 03, 2024 34.18 34.93 34.02 34.72 387,632 +0.11(+0.32%)
Apr 02, 2024 34.25 34.88 34.10 34.61 387,089 +0.19(+0.55%)
Apr 01, 2024 34.74 34.92 34.33 34.42 228,142 -0.32(-0.92%)
Mar 28, 2024 34.80 35.33 34.71 34.74 230,255 -0.01(-0.03%)
Mar 27, 2024 34.21 34.90 34.21 34.75 350,876 +0.55(+1.61%)
Mar 26, 2024 33.99 34.40 33.85 34.20 259,148 +0.44(+1.30%)
Mar 25, 2024 33.83 33.99 33.36 33.76 196,658 -0.08(-0.24%)
Mar 22, 2024 34.64 34.64 33.60 33.84 241,280 -0.80(-2.31%)
Mar 21, 2024 34.50 35.43 34.23 34.64 377,834 +0.16(+0.46%)
Mar 20, 2024 33.62 34.60 33.37 34.48 358,072 +0.84(+2.50%)
Mar 19, 2024 33.31 33.93 33.25 33.64 350,453 +0.16(+0.48%)
Mar 18, 2024 33.37 33.77 33.20 33.48 183,244 +0.19(+0.57%)
Mar 15, 2024 33.55 33.97 33.13 33.29 242,292 -0.08(-0.24%)
Mar 14, 2024 34.14 34.22 33.05 33.37 459,802 -0.73(-2.14%)
Mar 13, 2024 33.74 34.34 33.66 34.10 362,080 +0.18(+0.53%)
Mar 12, 2024 33.80 34.15 33.68 33.92 431,430 +0.30(+0.89%)
Mar 11, 2024 33.85 33.94 33.54 33.62 199,695 -0.21(-0.62%)
Mar 08, 2024 34.12 34.13 33.40 33.83 357,626 -0.17(-0.50%)
Mar 07, 2024 33.41 34.11 32.91 34.00 433,040 +0.16(+0.47%)
Mar 06, 2024 33.60 33.88 33.22 33.84 306,993 +0.23(+0.68%)
Mar 05, 2024 32.99 33.67 32.89 33.61 292,235 +0.68(+2.06%)
Mar 04, 2024 32.60 33.30 32.60 32.93 323,579 +0.35(+1.07%)
Mar 01, 2024 31.76 32.77 31.38 32.58 529,284 +0.81(+2.55%)
Feb 29, 2024 33.20 33.20 31.76 31.77 748,650 -1.41(-4.25%)
Feb 28, 2024 33.59 33.95 33.18 33.18 257,135 -0.57(-1.69%)
Feb 27, 2024 33.50 34.00 33.40 33.75 233,228 +0.24(+0.72%)
Feb 26, 2024 34.10 34.12 33.23 33.51 221,262 -0.44(-1.30%)
Feb 23, 2024 33.59 34.18 33.42 33.95 570,963 +0.37(+1.10%)
Feb 22, 2024 32.87 33.72 32.62 33.58 448,186 +1.03(+3.16%)
Feb 21, 2024 32.43 32.86 32.33 32.55 132,018 -0.04(-0.12%)
Feb 20, 2024 32.70 33.40 32.55 32.59 259,900 -0.02(-0.06%)
Feb 16, 2024 32.80 33.23 32.61 32.61 284,546 -0.33(-1.00%)
Feb 15, 2024 33.12 33.44 32.86 32.94 385,080 +0.15(+0.45%)
Feb 14, 2024 32.84 33.14 32.39 32.79 442,586 +0.12(+0.36%)
Feb 13, 2024 32.46 33.30 32.46 32.68 507,945 -0.70(-2.11%)
Feb 12, 2024 32.60 33.68 32.60 33.38 440,971 +0.93(+2.86%)
Feb 09, 2024 32.19 32.73 32.10 32.45 296,056 +0.30(+0.94%)
Feb 08, 2024 32.39 32.72 31.85 32.15 436,250 -0.24(-0.75%)
Feb 07, 2024 33.31 33.96 31.52 32.39 861,935 +0.20(+0.61%)
Feb 06, 2024 32.82 33.26 32.11 32.20 523,618 -0.56(-1.70%)
Feb 05, 2024 32.49 33.12 32.25 32.75 336,735 +0.11(+0.33%)
Feb 02, 2024 32.87 33.07 32.37 32.65 284,667 -0.30(-0.92%)
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.