Canada Markets open in 54 mins

AllianceBernstein Holding L.P. (AB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.79-0.01 (-0.02%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 2021------
Dec. 06, 202151.2753.0050.6652.4452.44272,200
Dec. 03, 202151.4151.4150.0650.7950.79289,700
Dec. 02, 202149.8651.7249.4650.8050.80285,900
Dec. 01, 202151.0051.5249.5749.9549.95372,600
Nov. 30, 202152.9853.1650.1150.1250.12626,500
Nov. 29, 202154.3254.6052.5553.1253.12355,800
Nov. 26, 202154.1154.8953.3054.1854.18194,200
Nov. 24, 202155.3755.6655.1555.5455.54190,100
Nov. 23, 202154.4855.1253.9054.9354.93245,600
Nov. 22, 202153.6954.4953.3653.8653.86233,400
Nov. 19, 202154.3854.5853.3153.4353.43243,500
Nov. 18, 202155.3555.5754.5154.8054.80128,500
Nov. 17, 202156.1656.3855.0555.2255.22138,100
Nov. 16, 202155.6356.3855.6056.1656.16110,800
Nov. 15, 202156.5156.5155.5555.9955.99142,700
Nov. 12, 202156.2256.5155.8056.3856.38147,600
Nov. 11, 202155.2855.6854.9055.5355.53136,100
Nov. 10, 202156.1756.2754.5255.1055.10221,300
Nov. 09, 202156.2256.7756.1156.5956.59136,200
Nov. 08, 202156.6057.3056.2656.5156.51176,600
Nov. 05, 202156.4556.6155.4256.6056.60270,900
Nov. 05, 20210.89 Dividend
Nov. 04, 202156.4557.1356.2956.8655.97236,700
Nov. 03, 202156.0056.4855.8156.3455.46220,500
Nov. 02, 202157.2057.2255.8156.1255.24264,200
Nov. 01, 202156.8957.5455.9556.5555.66348,800
Oct. 29, 202155.9956.4655.9156.3955.51211,100
Oct. 28, 202156.2557.5455.5155.8454.97333,800
Oct. 27, 202155.5556.1255.0055.7454.87201,400
Oct. 26, 202155.6056.1755.0255.5354.66254,300
Oct. 25, 202154.7856.2254.2055.6054.73434,000
Oct. 22, 202154.1555.2853.9254.9454.08240,300
Oct. 21, 202153.2254.2053.0153.7352.89222,900
Oct. 20, 202152.8553.6552.7653.2252.39161,100
Oct. 19, 202152.5552.9952.2552.8051.97141,300
Oct. 18, 202152.1652.5851.9152.3151.49130,300
Oct. 15, 202152.0952.6551.9752.1651.34186,500
Oct. 14, 202150.7552.3450.5152.2351.41230,000
Oct. 13, 202149.7550.3449.7050.1949.40253,200
Oct. 12, 202150.0050.2949.4349.5248.74216,600
Oct. 11, 202151.1951.1949.9349.9349.15230,600
Oct. 08, 202150.5951.3650.2250.7049.91223,600
Oct. 07, 202150.5051.0250.1850.2149.42214,600
Oct. 06, 202150.1950.4749.6350.0649.28208,700
Oct. 05, 202150.3750.9850.0450.5849.79155,900
Oct. 04, 202150.3950.8749.7750.3349.54197,900
Oct. 01, 202149.5351.1049.3250.7950.00167,400
Sep. 30, 202150.0050.4849.2749.5848.80170,700
Sep. 29, 202149.9950.0449.1749.8049.02244,100
Sep. 28, 202151.1251.2749.6049.7348.95377,200
Sep. 27, 202152.1152.5051.5351.6750.86210,000
Sep. 24, 202152.0052.2451.7152.1851.36127,300
Sep. 23, 202151.0152.1951.0151.9851.17227,900
Sep. 22, 202150.1051.1850.1050.8250.02219,200
Sep. 21, 202148.9950.2448.6149.6748.89370,000
Sep. 20, 202150.6050.9546.8748.2847.52972,800
Sep. 17, 202151.6852.1951.5152.0651.25139,000
Sep. 16, 202152.2352.2351.5151.7750.96111,500
Sep. 15, 202150.8152.3050.8152.0251.21155,700
Sep. 14, 202152.2452.3950.6550.9750.17253,900
Sep. 13, 202152.0052.5451.7151.9251.11159,100
Sep. 10, 202151.8252.4951.6751.7950.98287,100
Sep. 09, 202150.5151.9750.2851.3050.50325,800
Sep. 08, 202150.7551.1850.4250.6749.88190,100
Sep. 07, 202151.2551.5250.8451.0050.20179,400
Sep. 03, 202151.7552.0451.0351.4650.65238,500
Sep. 02, 202152.4552.4951.7351.8050.99144,100
Sep. 01, 202152.3752.3752.0052.2451.42155,800
Aug. 31, 202152.4152.5252.0052.3751.55138,300
Aug. 30, 202152.2452.6552.0052.1951.37158,600
Aug. 27, 202151.1352.1050.8452.0451.23313,800
Aug. 26, 202150.6351.1050.5850.7749.98228,600
Aug. 25, 202151.1551.5650.7850.7849.99245,300
Aug. 24, 202150.6951.6950.6951.1850.38343,500
Aug. 23, 202150.9951.2450.5150.8950.09454,400
Aug. 20, 202150.0051.3950.0050.7950.00302,200
Aug. 19, 202149.7050.7749.5050.3149.52349,800
Aug. 18, 202148.7750.2448.7049.8849.10228,100
Aug. 17, 202149.9950.7348.8348.9648.19449,900
Aug. 16, 202150.4550.8150.0550.5349.74171,200
Aug. 13, 202150.0050.7449.9950.6649.87241,900
Aug. 12, 202149.9750.1649.3150.0149.23226,200
Aug. 11, 202149.7550.0749.5649.8949.11209,200
Aug. 10, 202148.7549.7348.7549.7348.95246,600
Aug. 09, 202149.7549.9248.7548.7547.99322,900
Aug. 06, 202150.0250.2649.6549.9849.20200,400
Aug. 06, 20210.91 Dividend
Aug. 05, 202150.4851.1950.0450.7449.05452,000
Aug. 04, 202150.2351.2149.7150.1948.52322,000
Aug. 03, 202149.4050.3448.8550.2348.56258,700
Aug. 02, 202149.3949.5549.0049.2047.56314,900
Jul. 30, 202148.0548.8347.8148.2746.66282,800
Jul. 29, 202147.5048.2846.5248.1846.58421,600
Jul. 28, 202146.4646.8145.7846.4744.92201,200
Jul. 27, 202147.2747.3046.2546.5945.04165,200
Jul. 26, 202146.7547.4046.5047.3245.74221,900
Jul. 23, 202146.2046.7046.0146.6245.07182,300
Jul. 22, 202146.0746.1045.4845.8244.29177,400
Jul. 21, 202145.5046.2545.1546.0344.50240,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...