Alliancebernstein Holding LP (NY: AB )

54.94 USD +1.21 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 54.15 55.28 53.92 54.94 239,854 +1.21(+2.25%)
Oct 21, 2021 53.22 54.20 53.01 53.73 222,892 +0.51(+0.96%)
Oct 20, 2021 52.85 53.65 52.76 53.22 161,131 +0.42(+0.80%)
Oct 19, 2021 52.55 52.99 52.24 52.80 141,350 +0.49(+0.94%)
Oct 18, 2021 52.16 52.58 51.90 52.31 130,260 +0.15(+0.29%)
Oct 15, 2021 52.09 52.65 51.97 52.16 186,483 -0.07(-0.13%)
Oct 14, 2021 50.75 52.34 50.51 52.23 230,028 +2.04(+4.06%)
Oct 13, 2021 49.75 50.34 49.70 50.19 253,240 +0.67(+1.35%)
Oct 12, 2021 50.00 50.29 49.43 49.52 216,631 -0.41(-0.82%)
Oct 11, 2021 51.19 51.19 49.93 49.93 230,641 -0.77(-1.52%)
Oct 08, 2021 50.59 51.36 50.22 50.70 223,705 +0.49(+0.98%)
Oct 07, 2021 50.50 51.02 50.18 50.21 214,610 +0.15(+0.30%)
Oct 06, 2021 50.19 50.47 49.63 50.06 208,657 -0.52(-1.03%)
Oct 05, 2021 50.37 50.98 50.04 50.58 155,947 +0.25(+0.50%)
Oct 04, 2021 50.39 50.87 49.77 50.33 197,950 -0.46(-0.91%)
Oct 01, 2021 49.53 51.10 49.32 50.79 167,369 +1.21(+2.44%)
Sep 30, 2021 50.00 50.48 49.27 49.58 170,661 -0.22(-0.44%)
Sep 29, 2021 49.99 50.04 49.17 49.80 244,197 +0.07(+0.14%)
Sep 28, 2021 51.12 51.26 49.60 49.73 377,205 -1.94(-3.75%)
Sep 27, 2021 52.11 52.50 51.53 51.67 209,540 -0.51(-0.98%)
Sep 24, 2021 52.00 52.24 51.71 52.18 127,310 +0.20(+0.38%)
Sep 23, 2021 51.01 52.19 51.01 51.98 227,856 +1.16(+2.28%)
Sep 22, 2021 50.10 51.18 50.10 50.82 219,218 +1.15(+2.32%)
Sep 21, 2021 48.99 50.24 48.60 49.67 369,793 +1.39(+2.88%)
Sep 20, 2021 50.60 50.95 47.00 48.28 972,873 -3.78(-7.26%)
Sep 17, 2021 51.68 52.19 51.51 52.06 139,281 +0.29(+0.56%)
Sep 16, 2021 52.23 52.23 51.51 51.77 111,477 -0.25(-0.48%)
Sep 15, 2021 50.81 52.29 50.81 52.02 155,740 +1.05(+2.06%)
Sep 14, 2021 52.24 52.39 50.65 50.97 253,918 -0.95(-1.83%)
Sep 13, 2021 52.00 52.54 51.71 51.92 159,092 +0.13(+0.25%)
Sep 10, 2021 51.82 52.49 51.67 51.79 287,081 +0.49(+0.96%)
Sep 09, 2021 50.51 51.97 50.28 51.30 325,823 +0.63(+1.24%)
Sep 08, 2021 50.75 51.18 50.42 50.67 190,097 -0.33(-0.65%)
Sep 07, 2021 51.25 51.52 50.84 51.00 179,414 -0.46(-0.89%)
Sep 03, 2021 51.75 52.04 51.03 51.46 238,493 -0.34(-0.66%)
Sep 02, 2021 52.45 52.49 51.72 51.80 144,052 -0.44(-0.84%)
Sep 01, 2021 52.37 52.37 52.00 52.24 155,920 -0.13(-0.25%)
Aug 31, 2021 52.41 52.52 52.00 52.37 138,353 +0.18(+0.34%)
Aug 30, 2021 52.24 52.65 52.00 52.19 158,556 +0.15(+0.29%)
Aug 27, 2021 51.13 52.10 50.84 52.04 313,793 +1.27(+2.50%)
Aug 26, 2021 50.63 51.10 50.58 50.77 228,574 -0.01(-0.02%)
Aug 25, 2021 51.15 51.56 50.78 50.78 245,336 -0.40(-0.78%)
Aug 24, 2021 50.69 51.69 50.69 51.18 343,731 +0.29(+0.57%)
Aug 23, 2021 50.99 51.24 50.51 50.89 454,390 +0.10(+0.20%)
Aug 20, 2021 50.00 51.39 50.00 50.79 302,217 +0.48(+0.95%)
Aug 19, 2021 49.70 50.77 49.50 50.31 349,188 +0.43(+0.86%)
Aug 18, 2021 48.77 50.24 48.70 49.88 228,101 +0.92(+1.88%)
Aug 17, 2021 49.99 50.73 48.83 48.96 449,879 -1.57(-3.11%)
Aug 16, 2021 50.45 50.81 50.05 50.53 171,163 -0.13(-0.26%)
Aug 13, 2021 50.00 50.74 49.99 50.66 241,997 +0.65(+1.30%)
Aug 12, 2021 49.97 50.16 49.31 50.01 226,249 +0.12(+0.24%)
Aug 11, 2021 49.75 50.07 49.56 49.89 209,283 +0.16(+0.32%)
Aug 10, 2021 48.75 49.73 48.75 49.73 246,599 +0.98(+2.01%)
Aug 09, 2021 49.75 49.92 48.75 48.75 322,899 -1.23(-2.46%)
Aug 06, 2021 50.02 50.26 49.65 49.98 200,379 -0.76(-1.50%)
Aug 05, 2021 50.48 51.19 50.04 50.74 452,028 +0.55(+1.10%)
Aug 04, 2021 50.23 51.21 49.71 50.19 322,113 -0.04(-0.08%)
Aug 03, 2021 49.40 50.34 48.85 50.23 258,685 +1.03(+2.09%)
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.