Alliancebernstein Holding LP (NY: AB )

41.11 +0.18 (+0.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 40.64 41.49 40.58 41.11 103,590 +0.18(+0.44%)
Nov 23, 2022 41.29 41.77 40.79 40.93 336,041 -0.24(-0.58%)
Nov 22, 2022 40.00 41.58 39.78 41.17 490,264 +1.17(+2.93%)
Nov 21, 2022 39.30 40.09 39.16 40.00 314,036 +0.60(+1.52%)
Nov 18, 2022 39.90 40.09 39.27 39.40 228,932 -0.39(-0.98%)
Nov 17, 2022 39.64 39.93 39.36 39.79 132,735 -0.41(-1.02%)
Nov 16, 2022 40.00 40.39 39.42 40.20 186,497 -0.32(-0.79%)
Nov 15, 2022 40.53 40.99 40.33 40.52 340,769 +0.49(+1.22%)
Nov 14, 2022 38.97 40.30 38.25 40.03 559,088 +0.79(+2.01%)
Nov 11, 2022 37.10 39.26 36.97 39.24 781,137 +1.84(+4.92%)
Nov 10, 2022 36.78 37.50 36.78 37.40 583,796 +2.01(+5.68%)
Nov 09, 2022 36.50 36.64 35.28 35.39 235,278 -1.38(-3.75%)
Nov 08, 2022 36.42 37.18 36.23 36.77 252,648 +0.23(+0.63%)
Nov 07, 2022 36.60 36.92 36.05 36.54 195,039 -0.06(-0.16%)
Nov 04, 2022 35.81 36.66 35.41 36.60 238,913 +1.32(+3.74%)
Nov 03, 2022 35.96 36.45 35.28 35.28 404,004 -1.13(-3.10%)
Nov 02, 2022 36.98 36.41 311,950 -0.58(-1.57%)
Nov 01, 2022 37.60 37.65 36.68 36.99 284,793 +0.03(+0.08%)
Oct 31, 2022 36.47 37.84 36.47 36.96 484,881 +0.37(+1.02%)
Oct 28, 2022 34.88 36.74 34.79 36.59 369,124 +1.71(+4.90%)
Oct 27, 2022 35.59 35.94 34.73 34.88 231,226 -0.27(-0.78%)
Oct 26, 2022 35.04 35.77 35.04 35.15 276,559 +0.20(+0.56%)
Oct 25, 2022 34.27 35.01 34.27 34.96 223,451 +0.72(+2.09%)
Oct 24, 2022 34.49 34.63 33.91 34.24 239,389 -0.15(-0.43%)
Oct 21, 2022 33.04 34.41 32.95 34.39 275,455 +1.29(+3.89%)
Oct 20, 2022 33.58 33.58 32.99 33.10 265,862 -0.39(-1.17%)
Oct 19, 2022 33.42 34.06 33.00 33.49 384,308 -0.39(-1.16%)
Oct 18, 2022 34.33 34.80 33.73 33.89 463,245 +0.27(+0.79%)
Oct 17, 2022 32.72 33.82 32.27 33.62 395,502 +1.75(+5.49%)
Oct 14, 2022 32.72 32.98 31.78 31.87 346,057 -0.52(-1.61%)
Oct 13, 2022 31.11 32.73 30.75 32.39 390,873 +0.66(+2.07%)
Oct 12, 2022 32.52 32.64 30.93 31.73 797,264 -0.93(-2.86%)
Oct 11, 2022 33.37 33.73 32.65 32.67 397,236 -0.87(-2.61%)
Oct 10, 2022 34.47 34.67 33.41 33.54 365,397 -1.05(-3.04%)
Oct 07, 2022 34.49 34.67 34.07 34.59 288,413 -0.35(-1.01%)
Oct 06, 2022 35.27 35.72 34.79 34.95 187,476 -0.50(-1.41%)
Oct 05, 2022 35.66 36.08 35.23 35.45 239,193 -0.74(-2.04%)
Oct 04, 2022 35.97 36.63 35.96 36.18 283,203 +0.93(+2.65%)
Oct 03, 2022 34.69 36.04 34.27 35.25 510,102 +0.82(+2.37%)
Sep 30, 2022 34.90 35.19 34.28 34.44 289,315 -0.59(-1.68%)
Sep 29, 2022 35.76 35.85 34.72 35.02 355,463 -1.23(-3.39%)
Sep 28, 2022 36.51 36.74 36.12 36.25 282,073 -0.32(-0.89%)
Sep 27, 2022 37.08 37.37 36.16 36.58 424,799 -0.27(-0.75%)
Sep 26, 2022 36.84 37.67 36.38 36.85 391,599 -0.71(-1.88%)
Sep 23, 2022 38.31 38.49 36.74 37.56 583,935 -1.29(-3.31%)
Sep 22, 2022 39.89 39.89 38.59 38.85 397,088 -1.21(-3.02%)
Sep 21, 2022 40.94 41.12 40.05 40.05 223,906 -0.61(-1.50%)
Sep 20, 2022 41.09 41.27 40.22 40.66 267,038 -0.85(-2.06%)
Sep 19, 2022 40.79 41.62 40.77 41.52 119,971 +0.29(+0.71%)
Sep 16, 2022 41.16 41.25 40.74 41.22 153,926 -0.54(-1.29%)
Sep 15, 2022 41.62 42.51 41.60 41.76 201,914 +0.10(+0.24%)
Sep 14, 2022 41.64 42.47 40.99 41.66 355,617 -0.07(-0.16%)
Sep 13, 2022 42.21 42.25 41.51 41.73 210,708 -1.21(-2.81%)
Sep 12, 2022 43.01 43.69 42.64 42.94 211,924 -0.26(-0.59%)
Sep 09, 2022 42.84 43.41 42.84 43.20 173,105 +0.48(+1.13%)
Sep 08, 2022 41.41 42.72 41.32 42.72 153,427 +0.92(+2.21%)
Sep 07, 2022 41.55 41.93 41.38 41.79 228,174 -0.10(-0.23%)
Sep 06, 2022 42.22 42.60 41.36 41.89 228,461 -0.33(-0.79%)
Sep 02, 2022 42.23 43.18 41.84 42.22 278,344 -0.01(-0.02%)
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.