Advertisement
U.S. markets closed

AllianceBernstein Holding L.P. (AB)

NYSE - NYSE Delayed Price. Currency in USD
34.74-0.01 (-0.03%)
At close: 04:00PM EDT
34.52 -0.22 (-0.63%)
After hours: 07:36PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202434.8035.3334.7134.7434.74230,200
Mar 27, 202434.2134.9034.1634.7534.75350,900
Mar 26, 202433.9934.4033.8534.2034.20259,100
Mar 25, 202433.8333.9933.3633.7633.76196,800
Mar 22, 202434.6434.6433.6033.8433.84240,300
Mar 21, 202434.5035.4334.2334.6434.64377,800
Mar 20, 202433.6234.6033.3734.4834.48358,100
Mar 19, 202433.3133.9333.2533.6433.64350,500
Mar 18, 202433.3733.7733.2033.4833.48183,200
Mar 15, 202433.5533.9733.1333.2933.29242,300
Mar 14, 202434.1434.2233.0533.3733.37459,800
Mar 13, 202433.7434.3433.6634.1034.10362,100
Mar 12, 202433.8034.1533.6833.9233.92431,400
Mar 11, 202433.8533.9433.5433.6233.62199,700
Mar 08, 202434.1234.1333.4033.8333.83357,300
Mar 07, 202433.4134.1132.9134.0034.00433,000
Mar 06, 202433.6033.8833.2233.8433.84307,000
Mar 05, 202432.9933.6732.8933.6133.61292,800
Mar 04, 202432.6033.3032.6032.9332.93323,900
Mar 01, 202431.7632.7731.3832.5832.58529,300
Feb 29, 202433.2033.2031.7631.7731.77749,000
Feb 28, 202433.5933.9533.1833.1833.18257,100
Feb 27, 202433.5034.0033.4033.7533.75233,200
Feb 26, 202434.1034.1233.2333.5133.51221,200
Feb 23, 202433.5934.1833.4233.9533.95571,000
Feb 22, 202432.8733.7232.6233.5833.58448,000
Feb 21, 202432.4332.8632.3332.5532.55132,000
Feb 20, 202432.7033.4032.5532.5932.59259,900
Feb 16, 202432.8033.2332.6132.6132.61284,400
Feb 16, 20240.77 Dividend
Feb 15, 202433.8934.2233.6333.7132.94376,200
Feb 14, 202433.6133.9133.1533.5632.79432,500
Feb 13, 202433.2234.0833.2233.4432.68496,700
Feb 12, 202433.3634.4733.3634.1633.38431,100
Feb 09, 202432.9433.4932.8533.2132.45289,100
Feb 08, 202433.1533.4832.5932.9032.15426,300
Feb 07, 202434.0934.7532.2633.1532.39842,200
Feb 06, 202433.5934.0432.8632.9532.20511,700
Feb 05, 202433.2533.8933.0033.5232.75329,000
Feb 02, 202433.6433.8433.1333.4132.65278,200
Feb 01, 202434.0534.2533.2533.7232.95285,600
Jan 31, 202433.8433.8433.2733.5532.78251,800
Jan 30, 202433.3934.1233.3033.9633.18328,300
Jan 29, 202433.7533.8532.9233.3232.56462,500
Jan 26, 202434.2634.4733.6433.7532.98290,700
Jan 25, 202433.9434.3333.5534.0133.23255,600
Jan 24, 202433.8434.4133.6033.7532.98436,300
Jan 23, 202433.4533.8333.2833.4932.73267,400
Jan 22, 202433.6133.9933.3833.6532.88341,900
Jan 19, 202432.7733.6132.5633.5732.80229,800
Jan 18, 202432.6732.9632.4032.8632.11209,900
Jan 17, 202432.4032.9232.0032.5331.79334,700
Jan 16, 202432.8433.3032.7632.9432.19281,900
Jan 12, 202433.0033.2832.8033.1932.43402,900
Jan 11, 202432.0033.3031.9632.8432.09503,200
Jan 10, 202431.6131.8531.4031.8431.11202,800
Jan 09, 202431.3031.7531.2331.5530.83488,100
Jan 08, 202431.2031.5330.8331.2530.54464,900
Jan 05, 202431.3631.4330.7231.1030.39238,900
Jan 04, 202430.7731.3830.6831.0530.34343,500
Jan 03, 202430.4130.7130.1030.3729.68238,700
Jan 02, 202430.9231.0030.4130.7530.05261,100
Dec 29, 202331.1331.5130.7731.0330.32494,900
Dec 28, 202331.0731.5430.9331.3730.65352,000
Dec 27, 202331.2331.8631.2031.3330.61283,000
Dec 26, 202331.9231.9431.1831.4530.73332,200
Dec 22, 202330.9632.3030.9531.7831.05471,000
Dec 21, 202331.7532.2430.9431.1730.46359,700
Dec 20, 202332.7532.9231.5531.6230.90663,800
Dec 19, 202332.2532.9532.0432.7532.00570,600
Dec 18, 202332.1732.3631.6532.2131.47552,800
Dec 15, 202331.8032.2031.4432.0231.29738,300
Dec 14, 202330.9332.8730.9331.8731.141,169,100
Dec 13, 202330.5231.2830.1630.8130.11452,400
Dec 12, 202329.6730.9929.5930.5629.86684,500
Dec 11, 202328.6830.4828.6829.8229.14991,700
Dec 08, 202329.2930.5029.2930.0329.34447,700
Dec 07, 202328.5029.5828.5029.4028.73536,400
Dec 06, 202328.4329.0228.3428.4227.77511,100
Dec 05, 202328.5528.7528.0228.4327.78423,800
Dec 04, 202328.9929.3128.4628.4627.81390,300
Dec 01, 202328.9529.5028.7329.0928.43782,000
Nov 30, 202328.6529.1028.5728.9528.29357,900
Nov 29, 202328.2628.7528.1028.5827.93315,400
Nov 28, 202327.8628.6827.7128.2627.61358,500
Nov 27, 202328.3528.3527.5827.8627.22376,400
Nov 24, 202327.7828.9927.7828.3927.74215,200
Nov 22, 202328.4928.4927.8928.0127.37257,100
Nov 21, 202328.3228.5228.0028.2027.56354,100
Nov 20, 202328.0328.8727.9528.5427.89329,900
Nov 17, 202328.1728.4928.0028.0627.42360,100
Nov 16, 202327.4028.1627.4028.0927.45486,200
Nov 15, 202327.3027.7027.1627.4026.77497,400
Nov 14, 202326.3027.4626.1827.3926.76826,800
Nov 13, 202326.6226.7425.8326.0825.48423,400
Nov 10, 202327.1027.1826.5526.6226.01504,700
Nov 09, 202327.6627.7027.0127.1626.54531,100
Nov 08, 202327.8527.9627.5127.7127.08387,600
Nov 07, 202328.1328.3127.8027.8027.16304,000
Nov 06, 202328.3528.5027.9528.3227.67343,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...