Alliancebernstein Holding LP (NY: AB )

50.79 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 51.41 51.41 50.06 50.79 289,682 -0.01(-0.02%)
Dec 02, 2021 49.86 51.72 49.46 50.80 285,902 +0.85(+1.70%)
Dec 01, 2021 51.00 51.52 49.57 49.95 372,631 -0.17(-0.34%)
Nov 30, 2021 52.98 53.16 50.11 50.12 625,166 -3.00(-5.65%)
Nov 29, 2021 54.32 54.60 52.55 53.12 355,807 -1.06(-1.96%)
Nov 26, 2021 54.11 54.89 53.30 54.18 194,207 -1.36(-2.45%)
Nov 24, 2021 55.37 55.66 55.15 55.54 190,057 +0.61(+1.11%)
Nov 23, 2021 54.48 55.12 53.90 54.93 245,575 +1.07(+1.99%)
Nov 22, 2021 53.69 54.49 53.36 53.86 233,383 +0.43(+0.80%)
Nov 19, 2021 54.38 54.58 53.31 53.43 246,491 -1.37(-2.50%)
Nov 18, 2021 55.35 55.57 54.77 54.80 128,497 -0.42(-0.76%)
Nov 17, 2021 56.16 56.38 55.05 55.22 138,085 -0.94(-1.67%)
Nov 16, 2021 55.63 56.38 55.60 56.16 110,830 +0.17(+0.30%)
Nov 15, 2021 56.51 56.51 55.55 55.99 142,749 -0.39(-0.69%)
Nov 12, 2021 56.22 56.51 55.80 56.38 147,596 +0.85(+1.53%)
Nov 11, 2021 55.28 55.68 54.90 55.53 136,061 -0.26(-0.47%)
Nov 10, 2021 56.17 55.79 220,824 -0.80(-1.41%)
Nov 09, 2021 56.22 56.77 56.11 56.59 136,162 +0.08(+0.14%)
Nov 08, 2021 56.60 57.30 56.26 56.51 176,558 -0.09(-0.16%)
Nov 05, 2021 56.45 56.61 55.42 56.60 270,910 -0.26(-0.46%)
Nov 04, 2021 56.45 57.12 56.29 56.86 236,723 +0.52(+0.92%)
Nov 03, 2021 56.00 56.48 55.81 56.34 220,548 +0.22(+0.39%)
Nov 02, 2021 57.20 57.22 55.81 56.12 264,220 -0.43(-0.76%)
Nov 01, 2021 56.89 56.39 55.95 56.55 348,845 +0.16(+0.28%)
Oct 29, 2021 55.99 56.46 55.91 56.39 211,444 +0.55(+0.98%)
Oct 28, 2021 56.25 57.54 55.51 55.84 334,021 +0.10(+0.18%)
Oct 27, 2021 55.55 56.12 55.00 55.74 201,384 +0.21(+0.38%)
Oct 26, 2021 55.60 55.53 254,308 -0.07(-0.13%)
Oct 25, 2021 54.78 56.22 54.20 55.60 434,039 +0.66(+1.20%)
Oct 22, 2021 54.15 55.28 53.92 54.94 240,305 +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%)
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.