AllianceBernstein Holding L.P. (AB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.85

+0.38

(+1.17%)

As of 09:58AM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	32.46	32.87	32.51	32.85	32.85	4,476
18 Apr 2024	32.65	32.94	32.32	32.47	32.47	148,400
17 Apr 2024	32.93	33.32	32.31	32.45	32.45	201,400
16 Apr 2024	32.40	33.24	32.33	32.68	32.68	329,600
15 Apr 2024	32.87	33.37	32.29	32.47	32.47	315,300
12 Apr 2024	33.00	33.52	32.74	33.15	33.15	292,200
11 Apr 2024	33.50	33.70	32.80	33.09	33.09	310,700
10 Apr 2024	34.02	34.28	33.11	33.26	33.26	371,700
09 Apr 2024	34.99	35.10	34.10	34.47	34.47	211,400
08 Apr 2024	34.30	35.03	34.21	34.98	34.98	674,800
05 Apr 2024	34.12	34.66	34.02	34.30	34.30	212,900
04 Apr 2024	34.25	34.64	33.89	34.04	34.04	452,300
03 Apr 2024	34.18	34.93	34.02	34.72	34.72	387,600
02 Apr 2024	34.25	34.88	34.10	34.61	34.61	387,100
01 Apr 2024	34.74	34.92	34.33	34.42	34.42	228,100
28 Mar 2024	34.80	35.33	34.71	34.74	34.74	230,200
27 Mar 2024	34.21	34.90	34.16	34.75	34.75	350,900
26 Mar 2024	33.99	34.40	33.85	34.20	34.20	259,100
25 Mar 2024	33.83	33.99	33.36	33.76	33.76	196,800
22 Mar 2024	34.64	34.64	33.60	33.84	33.84	240,300
21 Mar 2024	34.50	35.43	34.23	34.64	34.64	377,800
20 Mar 2024	33.62	34.60	33.37	34.48	34.48	358,100
19 Mar 2024	33.31	33.93	33.25	33.64	33.64	350,500
18 Mar 2024	33.37	33.77	33.20	33.48	33.48	183,200
15 Mar 2024	33.55	33.97	33.13	33.29	33.29	242,300
14 Mar 2024	34.14	34.22	33.05	33.37	33.37	459,800
13 Mar 2024	33.74	34.34	33.66	34.10	34.10	362,100
12 Mar 2024	33.80	34.15	33.68	33.92	33.92	431,400
11 Mar 2024	33.85	33.94	33.54	33.62	33.62	199,700
08 Mar 2024	34.12	34.13	33.40	33.83	33.83	357,300
07 Mar 2024	33.41	34.11	32.91	34.00	34.00	433,000
06 Mar 2024	33.60	33.88	33.22	33.84	33.84	307,000
05 Mar 2024	32.99	33.67	32.89	33.61	33.61	292,800
04 Mar 2024	32.60	33.30	32.60	32.93	32.93	323,900
01 Mar 2024	31.76	32.77	31.38	32.58	32.58	529,300
29 Feb 2024	33.20	33.20	31.76	31.77	31.77	749,000
28 Feb 2024	33.59	33.95	33.18	33.18	33.18	257,100
27 Feb 2024	33.50	34.00	33.40	33.75	33.75	233,200
26 Feb 2024	34.10	34.12	33.23	33.51	33.51	221,200
23 Feb 2024	33.59	34.18	33.42	33.95	33.95	571,000
22 Feb 2024	32.87	33.72	32.62	33.58	33.58	448,000
21 Feb 2024	32.43	32.86	32.33	32.55	32.55	132,000
20 Feb 2024	32.70	33.40	32.55	32.59	32.59	259,900
16 Feb 2024	32.80	33.23	32.61	32.61	32.61	284,400
16 Feb 2024	0.77 Dividend
15 Feb 2024	33.89	34.22	33.63	33.71	32.94	376,200
14 Feb 2024	33.61	33.91	33.15	33.56	32.79	432,500
13 Feb 2024	33.22	34.08	33.22	33.44	32.68	496,700
12 Feb 2024	33.36	34.47	33.36	34.16	33.38	431,100
09 Feb 2024	32.94	33.49	32.85	33.21	32.45	289,100
08 Feb 2024	33.15	33.48	32.59	32.90	32.15	426,300
07 Feb 2024	34.09	34.75	32.26	33.15	32.39	842,200
06 Feb 2024	33.59	34.04	32.86	32.95	32.20	511,700
05 Feb 2024	33.25	33.89	33.00	33.52	32.75	329,000
02 Feb 2024	33.64	33.84	33.13	33.41	32.65	278,200
01 Feb 2024	34.05	34.25	33.25	33.72	32.95	285,600
31 Jan 2024	33.84	33.84	33.27	33.55	32.78	251,800
30 Jan 2024	33.39	34.12	33.30	33.96	33.18	328,300
29 Jan 2024	33.75	33.85	32.92	33.32	32.56	462,500
26 Jan 2024	34.26	34.47	33.64	33.75	32.98	290,700
25 Jan 2024	33.94	34.33	33.55	34.01	33.23	255,600
24 Jan 2024	33.84	34.41	33.60	33.75	32.98	436,300
23 Jan 2024	33.45	33.83	33.28	33.49	32.73	267,400
22 Jan 2024	33.61	33.99	33.38	33.65	32.88	341,900
19 Jan 2024	32.77	33.61	32.56	33.57	32.80	229,800
18 Jan 2024	32.67	32.96	32.40	32.86	32.11	209,900
17 Jan 2024	32.40	32.92	32.00	32.53	31.79	334,700
16 Jan 2024	32.84	33.30	32.76	32.94	32.19	281,900
12 Jan 2024	33.00	33.28	32.80	33.19	32.43	402,900
11 Jan 2024	32.00	33.30	31.96	32.84	32.09	503,200
10 Jan 2024	31.61	31.85	31.40	31.84	31.11	202,800
09 Jan 2024	31.30	31.75	31.23	31.55	30.83	488,100
08 Jan 2024	31.20	31.53	30.83	31.25	30.54	464,900
05 Jan 2024	31.36	31.43	30.72	31.10	30.39	238,900
04 Jan 2024	30.77	31.38	30.68	31.05	30.34	343,500
03 Jan 2024	30.41	30.71	30.10	30.37	29.68	238,700
02 Jan 2024	30.92	31.00	30.41	30.75	30.05	261,100
29 Dec 2023	31.13	31.51	30.77	31.03	30.32	494,900
28 Dec 2023	31.07	31.54	30.93	31.37	30.65	352,000
27 Dec 2023	31.23	31.86	31.20	31.33	30.61	283,000
26 Dec 2023	31.92	31.94	31.18	31.45	30.73	332,200
22 Dec 2023	30.96	32.30	30.95	31.78	31.05	471,000
21 Dec 2023	31.75	32.24	30.94	31.17	30.46	359,700
20 Dec 2023	32.75	32.92	31.55	31.62	30.90	663,800
19 Dec 2023	32.25	32.95	32.04	32.75	32.00	570,600
18 Dec 2023	32.17	32.36	31.65	32.21	31.47	552,800
15 Dec 2023	31.80	32.20	31.44	32.02	31.29	738,300
14 Dec 2023	30.93	32.87	30.93	31.87	31.14	1,169,100
13 Dec 2023	30.52	31.28	30.16	30.81	30.11	452,400
12 Dec 2023	29.67	30.99	29.59	30.56	29.86	684,500
11 Dec 2023	28.68	30.48	28.68	29.82	29.14	991,700
08 Dec 2023	29.29	30.50	29.29	30.03	29.34	447,700
07 Dec 2023	28.50	29.58	28.50	29.40	28.73	536,400
06 Dec 2023	28.43	29.02	28.34	28.42	27.77	511,100
05 Dec 2023	28.55	28.75	28.02	28.43	27.78	423,800
04 Dec 2023	28.99	29.31	28.46	28.46	27.81	390,300
01 Dec 2023	28.95	29.50	28.73	29.09	28.43	782,000
30 Nov 2023	28.65	29.10	28.57	28.95	28.29	357,900
29 Nov 2023	28.26	28.75	28.10	28.58	27.93	315,400
28 Nov 2023	27.86	28.68	27.71	28.26	27.61	358,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5897-0.0009(-0.15%)

NZD/EUR0.5525-0.0019(-0.35%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL82.63-0.10(-0.12%)

AllianceBernstein Holding L.P. (AB)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5897
-0.0009(-0.15%)

NZD/EUR
0.5525
-0.0019(-0.35%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
82.63
-0.10(-0.12%)