Skip to main content

Alliancebernstein Holding LP (NY: AB )

33.91 +0.16 (+0.49%)
Streaming Delayed Price Updated: 12:43 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 33.27 33.47 32.49 32.95 292,253 +0.17(+0.51%)
Jan 31, 2024 33.07 33.07 32.51 32.78 257,720 -0.40(-1.21%)
Jan 30, 2024 32.63 33.34 32.54 33.18 335,992 +0.63(+1.92%)
Jan 29, 2024 32.98 33.08 32.17 32.56 473,264 -0.42(-1.27%)
Jan 26, 2024 33.48 33.68 32.87 32.98 297,489 -0.25(-0.76%)
Jan 25, 2024 33.16 33.55 32.78 33.23 261,569 +0.25(+0.77%)
Jan 24, 2024 33.07 33.62 32.83 32.98 446,530 +0.25(+0.78%)
Jan 23, 2024 32.69 33.05 32.52 32.73 273,732 -0.16(-0.48%)
Jan 22, 2024 32.84 33.21 32.62 32.88 349,850 +0.08(+0.24%)
Jan 19, 2024 32.02 32.84 31.81 32.80 235,203 +0.69(+2.16%)
Jan 18, 2024 31.92 32.20 31.66 32.11 214,839 +0.32(+1.01%)
Jan 17, 2024 31.66 32.17 31.27 31.79 342,555 -0.40(-1.24%)
Jan 16, 2024 32.09 32.54 32.01 32.19 288,439 -0.24(-0.75%)
Jan 12, 2024 32.25 32.52 32.05 32.43 413,698 +0.34(+1.07%)
Jan 11, 2024 31.27 32.54 31.23 32.09 514,933 +0.98(+3.14%)
Jan 10, 2024 30.89 31.12 30.68 31.11 206,541 +0.28(+0.92%)
Jan 09, 2024 30.59 31.02 30.52 30.83 499,511 +0.29(+0.96%)
Jan 08, 2024 30.49 30.81 30.13 30.54 475,754 +0.15(+0.48%)
Jan 05, 2024 30.64 30.71 30.02 30.39 244,542 +0.05(+0.16%)
Jan 04, 2024 30.07 30.66 29.98 30.34 351,558 +0.66(+2.24%)
Jan 03, 2024 29.72 30.01 29.41 29.68 244,240 -0.37(-1.24%)
Jan 02, 2024 30.21 30.29 29.72 30.05 267,248 -0.27(-0.90%)
Dec 29, 2023 30.42 30.79 30.07 30.32 506,996 -0.33(-1.08%)
Dec 28, 2023 30.36 30.82 30.22 30.65 359,950 +0.04(+0.13%)
Dec 27, 2023 30.52 31.13 30.49 30.61 289,571 -0.12(-0.38%)
Dec 26, 2023 31.19 31.21 30.47 30.73 340,007 -0.32(-1.04%)
Dec 22, 2023 30.25 31.56 30.24 31.05 482,048 +0.60(+1.96%)
Dec 21, 2023 31.02 31.50 30.23 30.46 368,156 -0.44(-1.42%)
Dec 20, 2023 32.00 32.17 30.83 30.90 679,348 -1.10(-3.45%)
Dec 19, 2023 31.51 32.20 31.31 32.00 583,990 +0.53(+1.68%)
Dec 18, 2023 31.44 31.62 30.93 31.47 565,728 +0.19(+0.59%)
Dec 15, 2023 31.07 31.46 30.72 31.29 755,555 +0.15(+0.47%)
Dec 14, 2023 30.22 32.12 30.22 31.14 1,196,438 +1.04(+3.44%)
Dec 13, 2023 29.82 30.57 29.47 30.11 462,954 +0.24(+0.82%)
Dec 12, 2023 28.99 30.28 28.91 29.86 700,546 +0.72(+2.48%)
Dec 11, 2023 28.02 29.78 28.02 29.14 1,014,915 -0.21(-0.70%)
Dec 08, 2023 28.62 29.80 28.62 29.34 458,125 +0.62(+2.14%)
Dec 07, 2023 27.85 28.90 27.85 28.73 548,892 +0.96(+3.45%)
Dec 06, 2023 27.78 28.36 27.69 27.77 523,096 -0.01(-0.04%)
Dec 05, 2023 27.90 28.09 27.38 27.78 433,728 -0.03(-0.11%)
Dec 04, 2023 28.33 28.64 27.81 27.81 399,434 -0.62(-2.17%)
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.