AB - AllianceBernstein Holding L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202033.2033.3732.8533.1133.11248,800
Jan 16, 202032.8033.0732.6733.0633.06274,500
Jan 15, 202032.4232.7232.4132.6632.66256,400
Jan 14, 202032.5032.5032.2832.3732.37420,900
Jan 13, 202032.1032.4532.0232.3832.38544,600
Jan 10, 202031.7532.0431.6331.8831.88281,300
Jan 09, 202031.9031.9931.5831.7131.71327,700
Jan 08, 202031.1532.0431.0031.7631.76616,700
Jan 07, 202030.4031.2230.3331.2031.20488,900
Jan 06, 202030.0130.4930.0030.3630.36292,700
Jan 03, 202030.1530.2930.0030.2030.20249,700
Jan 02, 202030.2530.3630.1630.2330.23281,200
Dec 31, 201930.3630.3830.1230.2630.26182,600
Dec 30, 201929.9530.3029.8130.2530.25253,900
Dec 27, 201930.5030.5029.9229.9529.95149,300
Dec 26, 201930.2030.4330.1630.2330.23180,200
Dec 24, 201930.1030.1930.0530.1530.1546,200
Dec 23, 201930.1430.1529.8930.1030.10183,100
Dec 20, 201930.0030.1229.8529.9829.98211,400
Dec 19, 201930.0330.1829.9030.0130.01180,800
Dec 18, 201929.8530.2229.8330.0130.01369,000
Dec 17, 201930.1230.4029.8030.1630.16326,000
Dec 16, 201930.2530.9230.1230.2330.23491,300
Dec 13, 201930.2530.5029.9430.4230.421,496,400
Dec 12, 201928.8530.2028.8330.1930.191,012,100
Dec 11, 201928.5028.8528.5028.8028.80339,800
Dec 10, 201928.5028.9228.4928.7528.75388,700
Dec 09, 201928.9029.1528.4528.6728.67969,300
Dec 06, 201928.8529.4028.8529.3229.32315,100
Dec 05, 201928.6028.8528.4028.6628.66342,300
Dec 04, 201928.3528.7828.3528.6928.69282,900
Dec 03, 201928.3528.8128.2028.4028.40355,000
Dec 02, 201928.9928.9928.3528.6128.61314,800
Nov 29, 201929.1729.4228.9328.9728.97178,400
Nov 27, 201928.8229.0128.6828.8828.88160,900
Nov 26, 201929.0129.1528.7528.8028.80238,700
Nov 25, 201929.2629.3528.8528.9628.96271,600
Nov 22, 201929.3029.4829.0929.2029.20103,100
Nov 21, 201929.2829.4429.0229.2329.23125,900
Nov 20, 201929.3629.4829.0729.3029.30130,600
Nov 19, 201929.6029.6329.3329.4429.44156,500
Nov 18, 201929.6029.7229.2429.4529.45202,200
Nov 15, 201929.8529.9929.5529.7029.70186,600
Nov 14, 201929.9029.9129.5829.8529.85142,400
Nov 13, 201929.6029.9329.4029.8229.82341,100
Nov 12, 201929.3629.9029.2529.6329.63407,900
Nov 11, 201929.2929.3929.1529.3029.30153,000
Nov 08, 201929.6229.7229.2329.3529.35316,600
Nov 07, 201929.7629.7729.5129.5729.57108,600
Nov 06, 201929.5229.7829.4429.6229.62267,500
Nov 05, 201929.2029.7029.2029.5429.54373,500
Nov 04, 201929.2329.3529.0129.1829.18271,100
Nov 01, 201928.8629.1428.8629.0629.06289,000
Nov 01, 20190.63 Dividend
Oct 31, 201929.3029.4928.8129.3628.73306,600
Oct 30, 201929.6929.7129.2729.3528.72539,000
Oct 29, 201929.2029.8129.1129.6529.01413,100
Oct 28, 201928.9529.2028.8129.1428.51300,000
Oct 25, 201929.2829.4428.5828.8128.19446,400
Oct 24, 201928.3429.6828.1229.2528.62583,800
Oct 23, 201927.8428.3427.8328.1627.56449,400
Oct 22, 201928.3228.5127.8327.8427.24354,300
Oct 21, 201928.2228.5228.0828.3327.72281,800
Oct 18, 201927.6028.2227.6028.0827.48342,500
Oct 17, 201928.0028.2527.2327.5426.95857,700
Oct 16, 201927.9228.2227.7827.7827.18231,400
Oct 15, 201928.0828.2627.8628.0227.42264,600
Oct 14, 201928.4728.6728.1528.1727.57227,400
Oct 11, 201928.9029.0728.4628.4927.88214,000
Oct 10, 201928.5728.8328.5128.7728.15157,700
Oct 09, 201928.5228.7028.2528.5727.96133,300
Oct 08, 201928.5528.9228.4528.4727.86104,700
Oct 07, 201928.5028.9828.4128.8928.27146,000
Oct 04, 201928.4128.8628.4028.7028.08136,600
Oct 03, 201928.2228.6728.1028.6027.99161,200
Oct 02, 201928.7528.9028.0628.3427.73198,700
Oct 01, 201929.4029.4028.8229.1128.49142,300
Sep 30, 201929.5429.5429.1229.3528.72117,900
Sep 27, 201929.6829.6828.8729.3828.75175,000
Sep 26, 201929.1429.5328.9029.4828.85155,100
Sep 25, 201928.7229.0728.6529.0228.40114,000
Sep 24, 201929.4229.5128.5828.8128.19220,400
Sep 23, 201929.2529.7029.2029.2928.66143,900
Sep 20, 201929.3529.5729.2929.3628.7374,000
Sep 19, 201929.4029.6529.3429.4028.7785,900
Sep 18, 201929.5529.7829.3529.5328.90107,900
Sep 17, 201929.5329.9429.4429.4828.85179,000
Sep 16, 201929.4929.9129.4029.6629.02187,000
Sep 13, 201930.0830.1529.1729.5628.93309,200
Sep 12, 201929.7530.1029.5229.9829.34391,200
Sep 11, 201928.9929.8328.9129.7529.11225,300
Sep 10, 201929.4029.6229.0429.2528.62148,200
Sep 09, 201928.9629.4028.9129.4028.77117,000
Sep 06, 201929.0029.1928.6428.7928.17151,000
Sep 05, 201928.8729.2028.8129.0528.43187,400
Sep 04, 201928.6128.8028.3628.6027.99157,000
Sep 03, 201928.0228.2927.8128.2027.59124,400
Aug 30, 201928.7228.8328.2328.2827.67134,800
Aug 29, 201928.5428.7128.4328.5927.98113,300
Aug 28, 201928.2528.6028.0728.3827.77199,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...