Advertisement
Advertisement
U.S. markets open in 4 hours 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AllianceBernstein Holding L.P. (AB)

NYSE - NYSE Delayed Price. Currency in USD
39.87-0.61 (-1.51%)
At close: 04:00PM EST
39.87 0.00 (0.00%)
After hours: 07:17PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202240.0240.1239.4939.8739.87278,800
Dec 02, 202240.0240.5339.7840.4840.48264,100
Dec 01, 202240.2140.8240.0540.7040.70343,700
Nov 30, 202239.9840.4139.0640.3540.35278,200
Nov 29, 202240.0140.6639.8840.3640.36196,200
Nov 28, 202240.5441.1039.8240.0140.01214,300
Nov 25, 202240.6441.4940.5841.1141.11103,600
Nov 23, 202241.2941.7840.7940.9340.93336,000
Nov 22, 202240.0041.5839.7841.1741.17490,100
Nov 21, 202239.3040.0939.1640.0040.00314,000
Nov 18, 202239.9040.0939.2839.4039.40228,900
Nov 17, 202239.6439.9339.3639.7939.79132,700
Nov 16, 202240.0040.3939.4240.2040.20186,500
Nov 15, 202240.5340.9940.3340.5240.52341,100
Nov 14, 202238.9740.3038.2540.0340.03559,100
Nov 11, 202237.1039.2636.9739.2439.24781,100
Nov 10, 202236.7837.5036.7837.4037.40583,800
Nov 09, 202236.5036.6435.2835.3935.39235,300
Nov 08, 202236.4237.1836.2336.7736.77252,600
Nov 07, 202236.6036.9236.0536.5436.54195,000
Nov 04, 202235.8136.6635.4136.6036.60238,900
Nov 04, 20220.64 Dividend
Nov 03, 202236.6137.1135.9235.9235.28396,800
Nov 02, 202237.6537.8736.5537.0736.41306,400
Nov 01, 202238.2838.3337.3437.6636.99279,500
Oct 31, 202237.1338.5337.1337.6336.96476,200
Oct 28, 202235.5137.4135.4237.2536.59362,500
Oct 27, 202236.2436.5935.3635.5134.88227,000
Oct 26, 202235.6836.4235.6835.7935.15271,600
Oct 25, 202234.8935.6534.8935.5934.96219,500
Oct 24, 202235.1235.2634.5334.8634.24235,100
Oct 21, 202233.6435.0333.5535.0134.39270,300
Oct 20, 202234.1934.1933.5933.7033.10260,900
Oct 19, 202234.0334.6833.6034.1033.49377,500
Oct 18, 202234.9535.4334.3434.5033.89455,000
Oct 17, 202233.3134.4332.8634.2333.62388,500
Oct 14, 202233.3133.5832.3632.4531.87339,900
Oct 13, 202231.6733.3231.3132.9832.39383,900
Oct 12, 202233.1133.2331.4932.3131.73783,100
Oct 11, 202233.9834.3433.2433.2632.67390,200
Oct 10, 202235.1035.3034.0234.1533.54358,900
Oct 07, 202235.1235.3034.6935.2234.59283,200
Oct 06, 202235.9136.3735.4235.5834.95184,100
Oct 05, 202236.3136.7335.8736.0935.45234,900
Oct 04, 202236.6237.3036.6136.8436.18278,200
Oct 03, 202235.3236.6934.8935.8935.25501,000
Sep 30, 202235.5335.8334.9035.0634.44284,100
Sep 29, 202236.4136.5035.3535.6635.02349,100
Sep 28, 202237.1737.4136.7836.9136.25277,000
Sep 27, 202237.7538.0536.8237.2436.58417,200
Sep 26, 202237.5138.3537.0337.5236.85384,600
Sep 23, 202239.0139.1937.4138.2437.56573,500
Sep 22, 202240.6140.6139.2939.5538.85390,000
Sep 21, 202241.6841.8740.7840.7840.05219,800
Sep 20, 202241.8442.0240.9541.4040.66262,300
Sep 19, 202241.5342.3841.5142.2741.52117,800
Sep 16, 202241.9142.0041.4841.9741.22151,200
Sep 15, 202242.3743.2842.3542.5241.76198,300
Sep 14, 202242.4043.2441.7342.4241.66349,300
Sep 13, 202242.9843.0242.2642.4941.73207,000
Sep 12, 202243.7944.4843.4143.7242.94208,100
Sep 09, 202243.6244.2043.6243.9843.20170,000
Sep 08, 202242.1643.4942.0743.4942.72150,500
Sep 07, 202242.3042.7042.1342.5541.79224,100
Sep 06, 202242.9943.3742.1142.6541.89224,400
Sep 02, 202243.0043.9642.6042.9942.22273,400
Sep 01, 202242.7543.0041.6443.0042.23269,400
Aug 31, 202243.9044.2643.0443.0842.31129,700
Aug 30, 202243.8843.9342.8543.8843.10187,300
Aug 29, 202243.0143.7542.8843.5642.78264,500
Aug 26, 202244.8044.9743.4743.8043.02247,600
Aug 25, 202244.2545.1844.2444.7743.97260,200
Aug 24, 202243.9144.3043.6644.1343.34152,900
Aug 23, 202243.3644.1343.3643.8343.05154,900
Aug 22, 202243.7343.9143.3643.5342.75185,300
Aug 19, 202244.2044.6943.7644.3843.59232,900
Aug 18, 202245.0345.0644.0644.7143.91262,100
Aug 17, 202244.6044.8343.9444.7143.91136,200
Aug 16, 202244.7045.2744.6344.7943.99263,000
Aug 15, 202245.1645.3444.7544.7943.99150,500
Aug 12, 202244.4845.4144.4545.1144.31192,000
Aug 11, 202244.4445.1644.1344.3243.53248,600
Aug 10, 202243.8644.7443.7744.1443.35315,600
Aug 09, 202244.0044.2043.0343.3342.56232,600
Aug 08, 202244.1744.6043.4244.2243.43264,000
Aug 05, 202244.9044.9043.6943.9843.20231,100
Aug 05, 20220.71 Dividend
Aug 04, 202244.9745.7544.8845.1243.62269,300
Aug 03, 202244.5645.6944.2145.2743.76378,800
Aug 02, 202244.0144.5943.2243.9942.53243,500
Aug 01, 202243.7544.4643.2944.0142.55406,300
Jul 29, 202242.3044.8142.1544.0642.59520,600
Jul 28, 202242.1742.8541.5042.5241.11311,500
Jul 27, 202241.5441.8641.0941.6540.26157,200
Jul 26, 202241.6141.6141.0741.2539.88156,200
Jul 25, 202242.2542.2541.2041.8040.41196,400
Jul 22, 202242.4042.4541.1941.5840.20162,800
Jul 21, 202242.1242.3441.3242.2040.80237,800
Jul 20, 202241.2142.5341.1442.0240.62357,500
Jul 19, 202240.1241.1740.1241.1139.74297,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement