UK Markets open in 1 hr 51 mins

AllianceBernstein Holding L.P. (AB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.05+0.50 (+1.30%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 2022------
24 May 202239.7740.0638.7439.6339.63391,300
23 May 202239.2540.9739.2539.7339.73455,000
20 May 202238.8639.4038.3339.0539.05416,800
19 May 202238.4338.9138.2338.5538.55354,300
18 May 202239.2539.7138.6039.0139.01398,400
17 May 202238.5140.0438.5139.5539.55389,500
16 May 202238.2038.4137.1637.8437.84508,400
13 May 202237.2038.7137.1738.2038.20498,300
12 May 202236.3237.3735.2036.5536.55709,000
11 May 202239.1239.4136.6336.8836.88914,900
10 May 202239.1339.6038.2539.3939.39620,400
09 May 202239.0839.7638.5038.5938.59507,300
06 May 202239.8340.5038.7539.9039.90502,100
05 May 202241.7941.7940.3041.2641.26577,300
04 May 202240.4842.3240.1341.9041.90571,400
03 May 202239.7541.3339.4440.1840.18717,000
02 May 202239.9440.4138.6839.7239.72621,600
29 Apr 202239.9541.8039.7939.8139.81455,000
28 Apr 202240.0840.5238.8640.0140.01507,000
27 Apr 202239.4940.2939.2439.6139.61447,800
26 Apr 202240.4840.6739.0339.1839.18721,100
25 Apr 202242.1542.3339.0940.6340.632,226,000
22 Apr 202243.0043.1042.0642.2342.23392,900
21 Apr 202244.6844.8043.0143.0743.07316,000
20 Apr 202244.3644.6244.0444.2444.24233,600
19 Apr 202242.2444.6942.2444.1544.15444,000
18 Apr 202244.5244.8642.4242.4942.49673,500
14 Apr 202246.0546.4644.7644.8144.81327,900
13 Apr 202246.2546.6845.8646.1646.16186,200
12 Apr 202247.2747.6145.8546.2846.28262,700
11 Apr 202247.1647.7547.0047.2847.28168,100
08 Apr 202248.1448.3147.3347.5247.52252,800
07 Apr 202247.7648.4747.5347.9947.99341,700
06 Apr 202246.8047.7846.3047.6347.63287,100
05 Apr 202247.7947.9946.9747.2547.25185,300
04 Apr 202247.9349.4547.0747.5547.55471,500
01 Apr 202247.0647.8546.9047.8347.83256,900
31 Mar 202247.3547.8347.0147.0247.02272,700
30 Mar 202247.1347.7046.7647.0847.08242,000
29 Mar 202246.6647.3746.5246.9146.91267,400
28 Mar 202246.1446.1945.3746.0846.08212,800
25 Mar 202246.0746.2145.6146.0846.08153,900
24 Mar 202245.7046.2545.4245.7245.72204,200
23 Mar 202246.0946.4045.2945.7045.70382,000
22 Mar 202246.5647.2546.2846.9946.99254,000
21 Mar 202246.8047.1246.1346.5146.51313,800
18 Mar 202245.8746.9945.8346.5846.58386,700
17 Mar 202245.1746.4944.5646.1246.12625,000
16 Mar 202243.6744.8043.2044.5644.56500,400
15 Mar 202242.6043.4942.4842.8542.85397,100
14 Mar 202243.8544.2342.3242.4442.44507,500
11 Mar 202244.6144.9543.8343.8443.84210,600
10 Mar 202244.8845.1544.1644.3444.34398,100
09 Mar 202244.1945.2144.0544.8844.88413,900
08 Mar 202241.7843.7241.1242.8142.81557,100
07 Mar 202242.9943.1440.3740.9640.96700,400
04 Mar 202243.8144.0042.9243.2243.22333,700
03 Mar 202245.2445.5344.1644.3744.37274,800
02 Mar 202243.2945.7443.2944.8144.81341,900
01 Mar 202244.3144.7943.1143.3843.38289,500
28 Feb 202244.8245.4744.3644.8444.84320,600
25 Feb 202243.9745.7243.8945.6445.64477,600
24 Feb 202240.1443.9139.7443.8843.88743,400
23 Feb 202242.8843.4842.1242.2442.24445,400
22 Feb 202244.2044.7441.3742.2242.221,032,500
18 Feb 202245.0745.9244.7844.9944.99458,700
18 Feb 20221.29 Dividend
17 Feb 202247.7547.9446.1846.5445.25568,700
16 Feb 202247.5247.9447.2447.7846.46593,000
15 Feb 202247.4548.0247.1247.5646.24470,300
14 Feb 202248.6048.9946.6046.6645.37943,100
11 Feb 202250.8350.9448.5049.1447.78572,500
10 Feb 202249.2651.0549.0749.2847.91440,000
09 Feb 202248.5849.7548.5549.5048.13315,500
08 Feb 202246.9548.7246.6148.0346.70351,400
07 Feb 202246.8747.4846.1746.5545.26374,700
04 Feb 202245.8047.3845.7046.6645.37357,700
03 Feb 202246.6547.1945.7945.7944.52386,100
02 Feb 202248.9849.0047.3547.5546.23354,900
01 Feb 202247.8448.7347.2448.5847.23413,600
31 Jan 202245.3647.2145.3346.9545.65509,400
28 Jan 202246.4846.4944.4045.6044.34396,700
27 Jan 202246.7747.6345.2146.2144.93501,400
26 Jan 202246.1648.2445.5346.1444.86473,200
25 Jan 202245.6045.9544.1745.0943.84478,300
24 Jan 202246.7847.0043.5245.7144.441,112,300
21 Jan 202249.3549.4347.0447.8446.51635,600
20 Jan 202250.6151.8549.7449.7448.36361,300
19 Jan 202250.8951.8050.1650.2348.84350,500
18 Jan 202250.3951.5049.9550.5149.11306,100
14 Jan 202250.4550.8349.8650.4249.02240,700
13 Jan 202251.5052.1450.4550.5149.11237,000
12 Jan 202252.0552.5250.7851.1749.75273,400
11 Jan 202250.0051.5849.7651.1149.69269,600
10 Jan 202248.0150.2448.0149.9048.52366,800
07 Jan 202247.0848.8046.7748.6247.27263,100
06 Jan 202246.8347.4046.5146.9145.61288,000
05 Jan 202248.1248.6246.6546.8245.52369,100
04 Jan 202248.4449.0648.1248.1846.84356,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...