AllianceBernstein Holding L.P. (AB)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

30.82

-0.06

(-0.20%)

As of 01:59PM EDT. Market open.

Advertisement

Time Period:

Sep 27, 2022 - Sep 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 27, 2023	30.99	31.03	30.70	30.82	30.82	116,159
Sep 26, 2023	31.07	31.43	30.84	30.88	30.88	222,000
Sep 25, 2023	31.10	31.60	31.03	31.37	31.37	186,700
Sep 22, 2023	31.94	32.20	31.27	31.32	31.32	203,200
Sep 21, 2023	31.85	32.39	31.56	31.86	31.86	224,300
Sep 20, 2023	32.27	32.51	32.00	32.00	32.00	202,200
Sep 19, 2023	32.47	32.79	32.17	32.17	32.17	223,300
Sep 18, 2023	32.74	33.03	31.90	32.31	32.31	360,200
Sep 15, 2023	32.33	32.95	31.96	32.94	32.94	513,200
Sep 14, 2023	31.99	32.39	31.92	32.29	32.29	321,200
Sep 13, 2023	32.23	32.45	31.88	31.88	31.88	230,500
Sep 12, 2023	31.71	32.49	31.71	32.23	32.23	263,100
Sep 11, 2023	32.07	32.61	31.99	32.00	32.00	207,300
Sep 08, 2023	32.68	32.68	31.85	31.97	31.97	351,600
Sep 07, 2023	32.22	32.70	32.17	32.60	32.60	379,400
Sep 06, 2023	32.40	32.66	31.96	32.25	32.25	462,500
Sep 05, 2023	32.07	32.69	31.13	32.25	32.25	672,300
Sep 01, 2023	31.07	31.69	31.07	31.21	31.21	428,800
Aug 31, 2023	31.26	31.46	30.91	30.97	30.97	252,300
Aug 30, 2023	31.28	31.90	31.13	31.16	31.16	242,500
Aug 29, 2023	31.26	31.95	31.21	31.56	31.56	269,200
Aug 28, 2023	30.40	31.42	30.40	31.03	31.03	277,200
Aug 25, 2023	30.06	30.84	30.06	30.37	30.37	195,800
Aug 24, 2023	30.29	31.07	30.01	30.04	30.04	244,200
Aug 23, 2023	29.55	30.58	29.55	30.33	30.33	234,800
Aug 22, 2023	30.51	30.51	29.41	29.58	29.58	375,800
Aug 21, 2023	30.54	31.28	30.12	30.20	30.20	367,500
Aug 18, 2023	29.81	31.04	29.75	30.71	30.71	347,900
Aug 17, 2023	29.89	30.56	29.76	30.11	30.11	394,000
Aug 16, 2023	29.11	29.84	29.11	29.60	29.60	231,100
Aug 15, 2023	29.95	29.95	29.05	29.23	29.23	342,400
Aug 14, 2023	30.00	30.15	29.48	29.95	29.95	360,200
Aug 11, 2023	29.22	30.38	29.20	30.13	30.13	262,200
Aug 10, 2023	29.85	30.11	29.40	29.41	29.41	394,900
Aug 09, 2023	30.12	30.39	29.21	29.40	29.40	529,000
Aug 08, 2023	30.39	30.82	29.14	30.34	30.34	573,900
Aug 07, 2023	31.65	31.75	30.86	31.04	31.04	353,300
Aug 04, 2023	31.77	32.08	31.49	31.59	31.59	210,900
Aug 04, 2023	0.61 Dividend
Aug 03, 2023	32.35	32.61	32.20	32.45	31.84	196,500
Aug 02, 2023	32.86	33.10	32.18	32.60	31.99	298,900
Aug 01, 2023	32.40	33.11	32.35	33.08	32.46	254,000
Jul 31, 2023	32.18	33.18	32.08	32.19	31.58	304,200
Jul 28, 2023	33.08	33.15	32.25	32.54	31.93	480,000
Jul 27, 2023	34.19	34.25	32.91	32.91	32.29	683,200
Jul 26, 2023	34.20	34.42	33.80	33.81	33.17	276,800
Jul 25, 2023	34.04	34.48	33.86	34.20	33.56	181,400
Jul 24, 2023	33.60	34.21	33.60	34.01	33.37	170,200
Jul 21, 2023	33.90	34.01	33.50	33.60	32.97	158,100
Jul 20, 2023	34.00	34.12	33.72	33.87	33.23	117,200
Jul 19, 2023	34.30	34.64	33.70	33.92	33.28	252,700
Jul 18, 2023	33.79	34.33	33.79	34.09	33.45	177,200
Jul 17, 2023	33.44	33.90	33.07	33.79	33.15	222,700
Jul 14, 2023	34.70	34.70	33.27	33.62	32.99	384,000
Jul 13, 2023	32.72	34.53	32.72	34.24	33.60	492,500
Jul 12, 2023	31.99	32.89	31.96	32.46	31.85	295,900
Jul 11, 2023	31.79	32.10	31.43	31.78	31.18	400,000
Jul 10, 2023	31.36	31.84	31.29	31.68	31.08	682,300
Jul 07, 2023	31.41	31.90	31.41	31.54	30.95	206,300
Jul 06, 2023	31.66	31.95	31.24	31.57	30.98	232,700
Jul 05, 2023	32.22	32.63	32.00	32.00	31.40	277,500
Jul 03, 2023	32.03	32.74	31.98	32.64	32.03	160,600
Jun 30, 2023	31.70	32.21	31.40	32.16	31.56	539,300
Jun 29, 2023	31.50	31.90	31.19	31.49	30.90	311,000
Jun 28, 2023	31.65	31.74	31.18	31.48	30.89	524,900
Jun 27, 2023	32.02	32.17	31.67	31.78	31.18	222,800
Jun 26, 2023	31.60	32.26	31.60	31.94	31.34	213,900
Jun 23, 2023	31.99	32.25	31.55	31.77	31.17	378,500
Jun 22, 2023	32.28	32.61	31.86	32.04	31.44	415,100
Jun 21, 2023	32.65	32.76	32.14	32.47	31.86	397,300
Jun 20, 2023	33.25	33.27	32.61	32.75	32.13	495,500
Jun 16, 2023	34.20	34.22	33.32	33.46	32.83	309,200
Jun 15, 2023	33.78	34.41	33.76	34.35	33.70	271,200
Jun 14, 2023	34.15	34.50	33.77	33.98	33.34	160,100
Jun 13, 2023	33.75	34.38	33.69	34.13	33.49	237,600
Jun 12, 2023	34.28	34.32	33.66	33.70	33.07	256,700
Jun 09, 2023	34.57	34.76	34.22	34.35	33.70	121,400
Jun 08, 2023	34.62	34.78	34.07	34.69	34.04	161,200
Jun 07, 2023	34.89	35.05	34.44	34.59	33.94	191,200
Jun 06, 2023	34.76	35.34	34.70	34.98	34.32	194,700
Jun 05, 2023	35.37	35.56	34.62	34.75	34.10	279,400
Jun 02, 2023	35.50	35.84	35.23	35.50	34.83	195,200
Jun 01, 2023	34.77	35.35	34.70	35.21	34.55	145,100
May 31, 2023	34.67	34.83	34.03	34.77	34.12	198,000
May 30, 2023	34.55	34.81	34.10	34.78	34.13	205,200
May 26, 2023	33.45	34.86	33.40	34.34	33.69	213,600
May 25, 2023	34.27	34.50	33.21	33.41	32.78	265,800
May 24, 2023	33.61	34.25	33.46	33.89	33.25	249,800
May 23, 2023	34.51	35.59	34.09	34.14	33.50	217,300
May 22, 2023	34.25	35.00	34.25	34.67	34.02	99,400
May 19, 2023	35.09	35.27	34.30	34.42	33.77	132,800
May 18, 2023	33.85	35.02	33.85	34.89	34.23	245,000
May 17, 2023	33.74	33.99	33.56	33.89	33.25	224,400
May 16, 2023	33.90	34.17	33.36	33.37	32.74	193,100
May 15, 2023	34.16	34.69	33.91	34.07	33.43	210,900
May 12, 2023	34.76	35.15	34.00	34.17	33.53	565,100
May 11, 2023	34.72	35.08	34.43	34.78	34.13	194,400
May 10, 2023	34.13	34.99	33.11	34.86	34.20	466,300
May 09, 2023	34.23	34.29	33.41	33.89	33.25	187,000
May 08, 2023	33.79	34.66	33.60	34.41	33.76	264,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,248.48-25.05(-0.59%)

Dow 3033,378.35-240.53(-0.72%)

Nasdaq12,993.32-70.29(-0.54%)

Russell 20001,766.69+5.08(+0.29%)

Crude Oil93.47+3.08(+3.41%)

Gold1,892.40-27.40(-1.43%)

AllianceBernstein Holding L.P. (AB)

S&P 500
4,248.48
-25.05(-0.59%)

Dow 30
33,378.35
-240.53(-0.72%)

Nasdaq
12,993.32
-70.29(-0.54%)

Russell 2000
1,766.69
+5.08(+0.29%)

Crude Oil
93.47
+3.08(+3.41%)

Gold
1,892.40
-27.40(-1.43%)