Alliancebernstein Holding LP (NY: AB )

32.60 USD +0.73 (+2.29%)
Official Closing Price Updated: 4:21 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 32.38 32.49 31.75 31.87 251,970 -0.49(-1.51%)
Nov 27, 2020 31.95 32.41 31.95 32.36 105,100 +0.47(+1.47%)
Nov 25, 2020 32.00 32.32 31.59 31.89 305,900 -0.26(-0.81%)
Nov 24, 2020 32.02 32.26 31.61 32.15 318,942 +0.45(+1.42%)
Nov 23, 2020 31.94 32.25 31.66 31.70 270,253 +0.02(+0.06%)
Nov 20, 2020 31.43 31.78 31.30 31.68 183,500 -0.01(-0.03%)
Nov 19, 2020 31.39 31.74 31.11 31.69 182,500 +0.30(+0.96%)
Nov 18, 2020 31.48 32.18 31.34 31.39 291,404 +0.17(+0.54%)
Nov 17, 2020 31.75 31.88 31.06 31.22 490,792 -0.79(-2.47%)
Nov 16, 2020 32.16 32.30 31.74 32.01 347,484 +0.37(+1.17%)
Nov 13, 2020 31.50 31.83 31.41 31.64 311,800 +0.25(+0.80%)
Nov 12, 2020 31.75 31.95 30.89 31.39 392,150 -0.29(-0.92%)
Nov 11, 2020 31.82 31.90 31.26 31.68 317,913 -0.20(-0.63%)
Nov 10, 2020 31.00 32.08 30.98 31.88 371,839 +1.03(+3.34%)
Nov 09, 2020 31.11 31.67 30.59 30.85 755,638 +0.72(+2.39%)
Nov 06, 2020 30.75 30.75 30.03 30.13 399,000 -0.72(-2.33%)
Nov 05, 2020 30.50 31.20 30.46 30.85 679,845 +0.59(+1.95%)
Nov 04, 2020 30.21 30.36 29.39 30.26 434,420 +0.39(+1.31%)
Nov 03, 2020 29.49 30.12 29.29 29.87 472,166 +0.67(+2.29%)
Nov 02, 2020 29.38 29.57 28.87 29.20 466,671 +0.14(+0.48%)
Oct 30, 2020 29.44 29.44 28.61 29.06 581,200 -0.83(-2.78%)
Oct 29, 2020 29.91 30.02 29.23 29.89 792,220 +0.30(+1.01%)
Oct 28, 2020 30.00 30.21 29.56 29.59 682,915 -0.86(-2.82%)
Oct 27, 2020 30.94 30.97 29.92 30.45 623,364 -0.32(-1.04%)
Oct 26, 2020 31.10 31.25 30.23 30.77 867,738 -0.78(-2.47%)
Oct 23, 2020 32.57 32.61 31.07 31.55 715,500 -0.61(-1.90%)
Oct 22, 2020 32.00 32.70 31.75 32.16 514,197 -0.17(-0.53%)
Oct 21, 2020 33.08 33.19 32.30 32.33 393,259 -0.63(-1.91%)
Oct 20, 2020 32.65 33.04 32.54 32.96 344,627 +0.37(+1.14%)
Oct 19, 2020 32.84 33.33 32.40 32.59 431,161 -0.37(-1.12%)
Oct 16, 2020 33.35 33.49 32.88 32.96 353,800 -0.21(-0.63%)
Oct 15, 2020 32.71 33.45 32.43 33.17 470,115 +0.19(+0.58%)
Oct 14, 2020 32.40 33.24 32.40 32.98 641,378 +0.61(+1.88%)
Oct 13, 2020 32.37 32.47 31.60 32.37 736,039 +0.42(+1.31%)
Oct 12, 2020 32.98 33.50 31.07 31.95 1,658,227 +1.69(+5.58%)
Oct 09, 2020 29.80 30.37 29.43 30.26 513,600 +0.52(+1.75%)
Oct 08, 2020 28.70 29.84 28.50 29.74 981,298 +1.64(+5.84%)
Oct 07, 2020 27.96 28.32 27.68 28.10 323,431 +0.48(+1.74%)
Oct 06, 2020 27.40 28.40 27.27 27.62 516,555 +0.28(+1.02%)
Oct 05, 2020 26.99 27.42 26.95 27.34 371,489 +0.38(+1.41%)
Oct 02, 2020 26.50 27.25 26.50 26.96 269,500 +0.14(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.