Skip to main content

Alliancebernstein Holding LP (NY: AB )

33.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 32.81 32.97 31.99 32.38 364,144 -0.37(-1.13%)
Apr 30, 2024 33.25 33.43 32.20 32.76 445,355 -0.60(-1.79%)
Apr 29, 2024 32.62 33.40 32.53 33.35 400,033 +0.53(+1.61%)
Apr 26, 2024 32.76 33.43 32.08 32.82 622,978 -0.15(-0.44%)
Apr 25, 2024 32.67 33.19 31.82 32.97 419,348 +0.19(+0.57%)
Apr 24, 2024 32.72 33.41 32.62 32.78 326,472 +0.02(+0.06%)
Apr 23, 2024 33.01 33.06 32.50 32.77 433,490 -0.15(-0.45%)
Apr 22, 2024 32.36 32.99 32.28 32.91 229,330 +0.61(+1.88%)
Apr 19, 2024 31.75 32.65 31.75 32.31 211,592 +0.55(+1.72%)
Apr 18, 2024 31.93 32.22 31.61 31.76 151,762 +0.02(+0.06%)
Apr 17, 2024 32.21 32.59 31.60 31.74 205,960 -0.23(-0.70%)
Apr 16, 2024 31.69 32.51 31.62 31.96 337,034 +0.21(+0.65%)
Apr 15, 2024 32.15 32.64 31.58 31.76 322,563 -0.67(-2.05%)
Apr 12, 2024 32.28 32.78 32.02 32.42 298,803 +0.06(+0.18%)
Apr 11, 2024 32.77 32.96 32.08 32.36 317,729 -0.17(-0.51%)
Apr 10, 2024 33.27 33.52 32.38 32.53 380,020 -1.18(-3.51%)
Apr 09, 2024 34.22 34.33 33.35 33.71 216,159 -0.50(-1.46%)
Apr 08, 2024 33.55 34.26 33.46 34.21 689,277 +0.67(+1.98%)
Apr 05, 2024 33.37 33.90 33.27 33.55 217,718 +0.25(+0.76%)
Apr 04, 2024 33.50 33.88 33.15 33.29 462,394 -0.67(-1.96%)
Apr 03, 2024 33.43 34.16 33.27 33.96 396,325 +0.11(+0.32%)
Apr 02, 2024 33.50 34.11 33.35 33.85 395,770 +0.19(+0.55%)
Apr 01, 2024 33.98 34.15 33.58 33.66 233,258 -0.31(-0.92%)
Mar 28, 2024 34.04 34.55 33.95 33.98 235,418 -0.01(-0.03%)
Mar 27, 2024 33.46 34.13 33.46 33.99 358,745 +0.54(+1.61%)
Mar 26, 2024 33.24 33.64 33.10 33.45 264,959 +0.43(+1.30%)
Mar 25, 2024 33.09 33.24 32.63 33.02 201,068 -0.08(-0.24%)
Mar 22, 2024 33.88 33.88 32.86 33.10 246,691 -0.78(-2.31%)
Mar 21, 2024 33.74 34.65 33.48 33.88 386,307 +0.16(+0.46%)
Mar 20, 2024 32.88 33.84 32.64 33.72 366,102 +0.82(+2.50%)
Mar 19, 2024 32.58 33.19 32.52 32.90 358,312 +0.16(+0.48%)
Mar 18, 2024 32.64 33.03 32.47 32.75 187,353 +0.19(+0.57%)
Mar 15, 2024 32.81 33.23 32.40 32.56 247,725 -0.08(-0.24%)
Mar 14, 2024 33.39 33.47 32.33 32.64 470,114 -0.71(-2.14%)
Mar 13, 2024 33.00 33.59 32.92 33.35 370,200 +0.18(+0.53%)
Mar 12, 2024 33.06 33.40 32.94 33.18 441,105 +0.29(+0.89%)
Mar 11, 2024 33.11 33.20 32.80 32.88 204,173 -0.21(-0.62%)
Mar 08, 2024 33.37 33.38 32.66 33.09 365,646 -0.17(-0.50%)
Mar 07, 2024 32.68 33.36 32.19 33.25 442,751 +0.16(+0.47%)
Mar 06, 2024 32.86 33.14 32.49 33.10 313,877 +0.22(+0.68%)
Mar 05, 2024 32.27 32.93 32.17 32.87 298,788 +0.67(+2.07%)
Mar 04, 2024 31.88 32.57 31.88 32.21 330,835 +0.34(+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.