Alliancebernstein Holding LP (NY: AB )

37.05 -0.24 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 34.42 34.48 34.10 34.44 177,883 +0.20(+0.58%)
Aug 29, 2024 34.52 34.71 34.14 34.24 183,131 -0.10(-0.29%)
Aug 28, 2024 34.75 34.81 34.22 34.34 142,898 -0.43(-1.24%)
Aug 27, 2024 34.81 34.94 34.63 34.77 136,359 -0.16(-0.46%)
Aug 26, 2024 34.97 35.15 34.55 34.93 208,921 -0.03(-0.09%)
Aug 23, 2024 34.99 35.50 34.85 34.96 359,249 +0.21(+0.60%)
Aug 22, 2024 34.94 35.10 34.67 34.75 197,184 -0.32(-0.91%)
Aug 21, 2024 34.53 35.07 34.15 35.07 265,107 +0.73(+2.13%)
Aug 20, 2024 34.45 34.68 34.31 34.34 219,429 -0.24(-0.69%)
Aug 19, 2024 34.83 34.96 34.38 34.58 450,304 -0.18(-0.52%)
Aug 16, 2024 34.52 35.05 34.52 34.76 328,794 +0.13(+0.38%)
Aug 15, 2024 34.74 35.06 34.47 34.63 482,526 +0.47(+1.38%)
Aug 14, 2024 33.76 34.44 33.70 34.16 360,221 +0.56(+1.67%)
Aug 13, 2024 33.44 33.96 33.39 33.60 360,496 +0.31(+0.93%)
Aug 12, 2024 33.28 33.45 33.00 33.29 150,584 +0.00(+0.00%)
Aug 09, 2024 33.20 33.48 33.00 33.29 188,062 +0.21(+0.63%)
Aug 08, 2024 33.20 33.32 32.59 33.08 244,889 +0.20(+0.61%)
Aug 07, 2024 33.30 33.63 32.70 32.88 350,812 +0.14(+0.43%)
Aug 06, 2024 31.81 32.90 31.81 32.74 286,283 +0.87(+2.73%)
Aug 05, 2024 32.42 32.74 30.57 31.87 884,327 -1.58(-4.72%)
Aug 02, 2024 34.52 34.52 33.35 33.45 462,173 -1.20(-3.48%)
Aug 01, 2024 34.66 34.93 33.86 34.65 538,784 +0.10(+0.28%)
Jul 31, 2024 34.27 34.76 34.25 34.56 384,722 +0.54(+1.58%)
Jul 30, 2024 34.10 34.72 33.59 34.02 446,394 +0.05(+0.14%)
Jul 29, 2024 34.25 34.76 33.80 33.97 492,809 -0.27(-0.80%)
Jul 26, 2024 33.72 34.71 33.65 34.24 705,869 +0.54(+1.60%)
Jul 25, 2024 33.39 34.20 33.29 33.70 384,345 +0.36(+1.09%)
Jul 24, 2024 34.08 34.59 33.32 33.34 619,236 -0.73(-2.16%)
Jul 23, 2024 33.48 34.19 33.48 34.08 241,389 +0.46(+1.37%)
Jul 22, 2024 33.35 33.69 33.08 33.62 256,684 +0.50(+1.51%)
Jul 19, 2024 32.91 33.32 32.81 33.12 257,303 +0.22(+0.65%)
Jul 18, 2024 33.04 33.30 32.88 32.90 243,203 -0.16(-0.47%)
Jul 17, 2024 33.02 33.39 32.97 33.06 239,067 +0.02(+0.06%)
Jul 16, 2024 33.22 33.23 32.77 33.04 569,124 +0.00(+0.00%)
Jul 15, 2024 33.05 33.33 32.93 33.04 272,329 -0.09(-0.27%)
Jul 12, 2024 33.13 33.46 32.99 33.13 258,614 -0.14(-0.41%)
Jul 11, 2024 33.02 33.51 32.87 33.26 319,020 +0.15(+0.44%)
Jul 10, 2024 33.23 33.49 32.95 33.12 455,714 -0.19(-0.56%)
Jul 09, 2024 32.98 33.51 32.92 33.30 343,688 +0.32(+0.98%)
Jul 08, 2024 33.10 33.40 32.92 32.98 166,194 -0.11(-0.33%)
Jul 05, 2024 33.06 33.41 32.87 33.09 197,545 -0.10(-0.30%)
Jul 03, 2024 32.71 33.32 32.71 33.19 129,038 +0.35(+1.07%)
Jul 02, 2024 32.75 33.29 32.62 32.83 161,357 +0.04(+0.12%)
Jul 01, 2024 33.17 33.28 32.73 32.79 149,263 -0.29(-0.89%)
Jun 28, 2024 32.78 33.26 32.78 33.09 122,248 +0.28(+0.87%)
Jun 27, 2024 32.56 33.04 32.32 32.80 324,014 +0.27(+0.84%)
Jun 26, 2024 32.81 33.05 32.41 32.53 302,314 -0.53(-1.60%)
Jun 25, 2024 33.00 33.19 32.90 33.06 112,616 +0.04(+0.12%)
Jun 24, 2024 32.82 33.43 32.81 33.02 182,192 +0.20(+0.60%)
Jun 21, 2024 33.04 33.41 32.72 32.82 185,662 -0.44(-1.32%)
Jun 20, 2024 32.54 33.29 32.54 33.26 193,261 +0.56(+1.71%)
Jun 18, 2024 32.20 32.75 32.20 32.71 172,007 +0.31(+0.97%)
Jun 17, 2024 32.31 32.61 31.87 32.39 212,483 +0.07(+0.21%)
Jun 14, 2024 32.24 32.53 32.13 32.32 153,755 -0.23(-0.69%)
Jun 13, 2024 32.31 32.72 32.13 32.55 156,117 +0.30(+0.94%)
Jun 12, 2024 32.29 33.00 32.03 32.25 217,022 +0.45(+1.42%)
Jun 11, 2024 32.07 32.36 31.80 31.80 288,653 -0.72(-2.23%)
Jun 10, 2024 32.37 32.75 32.12 32.52 200,495 -0.18(-0.54%)
Jun 07, 2024 32.77 33.13 32.62 32.70 129,569 -0.12(-0.36%)
Jun 06, 2024 32.96 33.34 32.81 32.81 98,760 -0.35(-1.06%)
Jun 05, 2024 32.88 33.48 32.73 33.17 269,232 +0.10(+0.30%)
Jun 04, 2024 33.33 33.40 32.85 33.07 168,865 -0.32(-0.97%)
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.