U.S. Markets closed

AllianceBernstein Holding L.P. (AB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.25+0.17 (+0.61%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 202028.3028.4528.1328.2528.25133,553
Aug 07, 202027.3028.0827.2628.0828.08220,000
Aug 06, 202027.8127.9527.3127.4127.41229,500
Aug 05, 202027.8027.9427.4227.8227.82303,100
Aug 04, 202028.2328.4127.5027.6127.61286,500
Aug 03, 202028.2128.3827.8128.2328.23378,600
Jul 31, 202028.6628.8027.7928.4128.41320,100
Jul 30, 202029.1429.3928.7629.1529.15257,700
Jul 29, 202028.8729.3128.7729.2729.27298,900
Jul 28, 202028.6829.1228.5028.5828.58217,100
Jul 27, 202028.4728.8328.1128.6128.61210,000
Jul 24, 202028.0828.6428.0828.2328.23209,200
Jul 23, 202028.0028.9827.8528.5828.58378,300
Jul 22, 202028.9029.3028.8128.9628.96259,500
Jul 21, 202028.4029.0428.2728.8528.85232,700
Jul 20, 202028.2628.3327.9028.0428.04272,400
Jul 17, 202028.5328.6727.9128.2628.26257,800
Jul 16, 202028.5928.9328.3128.5728.57185,300
Jul 15, 202028.2228.7928.1128.6428.64615,200
Jul 14, 202027.3427.9927.1027.8727.87574,200
Jul 13, 202027.6327.6327.0427.0727.07589,500
Jul 10, 202026.8027.3926.6826.9126.91142,400
Jul 09, 202027.3927.4026.3526.8226.82108,700
Jul 08, 202026.7527.3326.5927.3027.30150,800
Jul 07, 202026.7527.0526.3326.5026.50179,200
Jul 06, 202027.1227.2726.7326.8226.82165,700
Jul 02, 202027.0027.4826.6326.6726.67218,100
Jul 01, 202027.0427.1026.2226.6226.62203,700
Jun 30, 202026.2527.3126.2527.2427.24290,300
Jun 29, 202025.2726.4725.2126.4326.43294,400
Jun 26, 202025.5325.6524.8825.3125.31261,500
Jun 25, 202024.9325.8224.7525.7925.79458,500
Jun 24, 202025.8825.9524.9825.0525.05776,500
Jun 23, 202027.1127.2526.1126.1326.13462,200
Jun 22, 202026.6626.9326.3826.6026.60328,000
Jun 19, 202028.0028.0126.5326.6626.66414,800
Jun 18, 202026.7627.6326.5227.6027.60532,300
Jun 17, 202027.0027.3426.7326.8826.88426,100
Jun 16, 202027.0027.0026.0426.6526.65304,900
Jun 15, 202024.7226.2524.4125.8425.84266,000
Jun 12, 202025.0625.7024.8925.4125.41322,100
Jun 11, 202025.1625.7224.1524.5024.50670,200
Jun 10, 202026.8626.8625.8126.2526.25330,400
Jun 09, 202026.5027.0925.8426.5726.57461,500
Jun 08, 202027.0227.1826.2426.6826.68477,700
Jun 05, 202027.4027.6626.1826.3026.30590,800
Jun 04, 202026.2526.5325.5426.2826.28298,200
Jun 03, 202026.6027.1026.2526.3326.33466,500
Jun 02, 202025.6926.1925.6926.0026.00318,800
Jun 01, 202025.0626.0424.9125.5525.55347,100
May 29, 202025.0025.6424.3524.9724.97511,600
May 28, 202026.7226.7525.0025.2525.25366,700
May 27, 202025.5026.2025.4026.0726.07538,200
May 26, 202024.9325.9924.8824.9324.93522,700
May 22, 202023.6824.3323.5924.2724.27350,300
May 21, 202023.7524.5923.6223.9223.92432,700
May 20, 202023.2724.1523.2723.6923.69313,100
May 19, 202022.5523.9322.3522.8822.88447,000
May 18, 202022.1023.0321.8322.8022.80646,500
May 15, 202021.2522.1220.9121.2721.27347,200
May 14, 202020.6521.6120.0421.5521.55477,500
May 13, 202021.5421.5920.6421.1521.15396,300
May 12, 202022.5822.7521.3821.4421.44342,900
May 11, 202022.5022.8722.1122.5122.51242,500
May 08, 202022.5522.8022.2922.8022.80203,100
May 07, 202022.5523.2722.1422.6022.60364,300
May 06, 202022.5022.7121.4821.9021.90311,000
May 05, 202023.3723.4422.1822.2622.26355,900
May 04, 202021.6822.5921.3322.5422.54261,200
May 01, 202022.4822.8021.4721.7521.75523,700
Apr 30, 202023.0023.5122.4123.4223.42686,100
Apr 29, 202022.4223.4822.4223.1023.10777,900
Apr 28, 202022.0022.8421.6222.2222.22929,500
Apr 27, 202020.0021.0720.0021.0521.05403,300
Apr 24, 202019.6320.6019.6320.1420.14319,700
Apr 23, 202019.6620.7219.5219.6019.60409,400
Apr 22, 202019.7019.9219.3219.6619.66203,400
Apr 21, 202020.0020.2119.1319.3619.36446,200
Apr 20, 202020.0521.1020.0220.1420.14362,900
Apr 17, 202020.7121.3420.4620.5820.58535,300
Apr 16, 202019.9420.2919.3419.8619.86426,000
Apr 15, 202020.1120.4519.7319.9719.97430,600
Apr 14, 202020.1821.7120.1820.8620.86587,800
Apr 13, 202021.4521.7919.8620.2420.24742,100
Apr 09, 202021.1723.0721.0121.9621.96866,600
Apr 08, 202020.4521.4920.1720.9120.91568,400
Apr 07, 202019.0020.6119.0020.1420.14760,200
Apr 06, 202018.8319.2418.1918.6918.69476,200
Apr 03, 202018.4018.5317.2517.3417.34321,500
Apr 02, 202016.9418.7216.8818.4918.49556,000
Apr 01, 202017.8718.1316.6716.9716.97390,500
Mar 31, 202018.7219.1718.3618.5918.59282,400
Mar 30, 202018.5518.8717.5218.8018.80607,800
Mar 27, 202019.1619.6118.6018.7218.72650,100
Mar 26, 202018.8820.7018.5119.7719.771,183,300
Mar 25, 202017.5719.0116.5318.0218.021,200,200
Mar 24, 202016.0019.2415.9916.9116.911,465,200
Mar 23, 202015.3515.7714.0215.3115.311,319,200
Mar 20, 202019.4919.9617.0017.0617.061,346,400
Mar 19, 202014.5020.1013.2419.3019.302,225,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...