U.S. markets close in 4 hours 42 minutes

AllianceBernstein Holding L.P. (AB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.70+0.55 (+1.21%)
As of 11:17AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202145.8545.8044.7145.7045.70239,970
May 05, 202144.7945.3444.7345.1545.15403,300
May 04, 202144.6044.9543.8444.2944.29532,500
May 03, 202143.4244.9943.1744.5844.58627,800
Apr 30, 202142.0143.3742.0143.1143.11613,700
Apr 29, 202142.3142.6441.8042.5342.53370,500
Apr 28, 202143.0843.3041.4541.8541.85446,100
Apr 27, 202142.8943.1342.4042.9742.97247,200
Apr 26, 202142.2742.7742.2742.6342.63328,300
Apr 23, 202141.7042.3441.6142.2142.21306,800
Apr 22, 202140.7041.6340.6141.5341.53369,300
Apr 21, 202139.8840.7439.7440.6940.69387,800
Apr 20, 202139.6040.0539.5739.8739.87270,000
Apr 19, 202140.1240.2039.7739.8039.80293,900
Apr 16, 202139.9340.3739.8740.1240.12258,800
Apr 15, 202140.2640.5839.5839.8839.88523,500
Apr 14, 202140.3340.8140.0840.3540.35389,600
Apr 13, 202140.2540.8439.9440.4940.49502,800
Apr 12, 202140.2540.3939.8840.2540.25281,900
Apr 09, 202140.6440.8039.9140.2940.29362,200
Apr 08, 202140.5840.8040.4540.6840.68219,100
Apr 07, 202140.8040.9040.4840.5840.58194,500
Apr 06, 202140.9841.3840.4540.7540.75396,600
Apr 05, 202141.4241.5440.9841.3841.38421,200
Apr 01, 202140.1040.9440.0040.9440.94353,800
Mar 31, 202139.9940.4639.8139.9939.99384,200
Mar 30, 202138.9439.7538.9439.7439.74256,100
Mar 29, 202139.1939.5538.6738.9338.93367,500
Mar 26, 202139.1739.6438.8639.5539.55485,200
Mar 25, 202139.5339.9038.8539.4139.41673,500
Mar 24, 202141.2041.8039.9040.0040.00471,800
Mar 23, 202141.6841.7740.4140.8640.86521,000
Mar 22, 202142.3642.7241.7241.8741.87479,800
Mar 19, 202141.6642.9341.5842.3642.36649,400
Mar 18, 202140.5041.5840.2841.4941.49613,100
Mar 17, 202139.3440.3939.0840.3740.37576,000
Mar 16, 202139.6539.7139.0539.2039.20746,800
Mar 15, 202139.5439.6038.7939.4739.47909,100
Mar 12, 202139.2839.2838.5738.6038.60427,700
Mar 11, 202138.9539.2538.7838.9738.97352,100
Mar 10, 202137.8738.8037.8738.8038.80432,800
Mar 09, 202137.9938.3537.6037.8137.81429,800
Mar 08, 202137.8038.1537.4837.7237.72524,500
Mar 05, 202136.9937.5436.1037.3937.39502,100
Mar 04, 202138.0238.1636.0636.4636.46956,100
Mar 03, 202137.7238.0937.3937.7937.79436,700
Mar 02, 202137.4037.7537.2037.5337.53328,500
Mar 01, 202137.2437.8637.0037.3037.30697,600
Feb 26, 202136.6736.8935.8236.5636.56364,800
Feb 25, 202136.5737.0836.3736.4736.47495,600
Feb 24, 202136.0037.1736.0036.5736.57409,400
Feb 23, 202136.5736.7035.4536.1936.19613,900
Feb 22, 202137.0037.2635.8236.8236.82352,000
Feb 19, 202137.7737.7736.7337.0537.05487,700
Feb 19, 20210.97 Dividend
Feb 18, 202138.1038.4037.4037.8936.92934,600
Feb 17, 202138.8239.0738.3038.5237.53721,800
Feb 16, 202138.3938.9438.1538.3737.39657,700
Feb 12, 202137.8038.4037.2837.6636.70597,000
Feb 11, 202138.5038.7137.0238.7037.71623,500
Feb 10, 202138.9539.1136.9737.0936.14890,500
Feb 09, 202139.2839.6538.6738.7237.73429,000
Feb 08, 202139.0439.5238.8139.5038.49456,500
Feb 05, 202138.4238.7838.1038.4737.49499,700
Feb 04, 202137.4937.9937.3137.8636.89398,400
Feb 03, 202137.6137.6636.8937.0236.07677,600
Feb 02, 202137.4537.7336.3336.8935.95696,000
Feb 01, 202135.6236.3735.4136.1235.20645,300
Jan 29, 202136.8736.9135.0935.3534.45710,700
Jan 28, 202136.5137.4436.1136.8735.93672,000
Jan 27, 202137.4537.8236.0036.6035.66901,200
Jan 26, 202137.3938.0637.0537.6436.68679,200
Jan 25, 202136.5737.0036.0036.6035.66588,700
Jan 22, 202135.4236.1435.4036.0335.11288,700
Jan 21, 202136.2336.4535.5835.6134.70275,000
Jan 20, 202136.2236.3535.8336.2335.30249,700
Jan 19, 202135.4436.1935.4136.0535.13308,600
Jan 15, 202135.1335.3734.3235.1434.24298,700
Jan 14, 202135.9436.3535.4735.4834.57356,200
Jan 13, 202136.0336.1935.8435.9335.01252,400
Jan 12, 202135.7936.0735.5035.9034.98344,700
Jan 11, 202134.6135.2134.5035.0734.17197,800
Jan 08, 202135.1935.3134.6334.8934.00405,600
Jan 07, 202134.7535.7134.1634.9734.07410,700
Jan 06, 202133.3635.0033.3634.3433.46609,800
Jan 05, 202133.3733.6733.1033.1932.34164,900
Jan 04, 202134.0034.0032.8433.2532.40341,300
Dec 31, 202033.3333.8433.0533.7732.91265,500
Dec 30, 202033.0533.3733.0033.2332.38190,500
Dec 29, 202033.4133.4132.7532.8732.03213,300
Dec 28, 202033.4133.6333.0933.1332.28293,600
Dec 24, 202033.2533.5333.0433.3732.5266,700
Dec 23, 202033.3533.7833.1933.3832.53253,700
Dec 22, 202033.4233.6633.1433.3732.52250,000
Dec 21, 202033.4433.6133.0233.5232.66189,900
Dec 18, 202033.6033.8033.1633.6132.75343,800
Dec 17, 202033.0833.7833.0533.6732.81392,800
Dec 16, 202032.6433.3132.5133.0832.23562,100
Dec 15, 202032.3532.6032.0032.4631.63312,600
Dec 14, 202032.1032.4331.8532.0631.24396,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...