New Zealand markets closed

AllianceBernstein Holding L.P. (AB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.09-0.62 (-1.36%)
At close: 04:00PM EST
45.16 +0.07 (+0.16%)
After hours: 07:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202245.6045.9544.1745.0945.09478,300
24 Jan 202246.7847.0043.5245.7145.711,112,700
21 Jan 202249.3549.4347.0447.8447.84634,600
20 Jan 202250.6151.8549.7449.7449.74361,300
19 Jan 202250.8951.8050.1650.2350.23350,500
18 Jan 202250.3951.5049.9550.5150.51306,100
14 Jan 202250.4550.8349.8650.4250.42240,700
13 Jan 202251.5052.1450.4550.5150.51237,000
12 Jan 202252.0552.5250.7851.1751.17273,400
11 Jan 202250.0051.5849.7651.1151.11269,600
10 Jan 202248.0150.2448.0149.9049.90366,800
07 Jan 202247.0848.8046.7748.6248.62263,100
06 Jan 202246.8347.4046.5146.9146.91288,000
05 Jan 202248.1248.6246.6546.8246.82369,100
04 Jan 202248.4449.0648.1248.1848.18356,700
03 Jan 202249.0149.7348.6048.7248.72245,900
31 Dec 202149.1649.3748.8148.8448.84160,000
30 Dec 202148.7649.6048.7649.0149.01176,300
29 Dec 202148.6548.9648.3548.7648.76211,900
28 Dec 202148.8449.0748.6249.0349.03142,400
27 Dec 202149.8349.8748.5548.7748.77226,300
23 Dec 202147.9449.3747.9448.9748.97300,000
22 Dec 202146.8447.9946.5347.7747.77276,500
21 Dec 202146.0746.8245.9546.6746.67269,400
20 Dec 202146.2546.4044.2545.5445.54551,000
17 Dec 202146.6647.6646.0147.0647.06466,700
16 Dec 202148.4549.0047.6147.8247.82347,300
15 Dec 202148.2348.4046.7247.8647.86633,700
14 Dec 202149.5049.9047.7048.3648.36545,600
13 Dec 202150.7050.8149.6149.6449.64405,800
10 Dec 202149.5651.2449.5650.9450.94381,600
09 Dec 202150.0550.8949.5049.8549.851,049,200
08 Dec 202152.5052.8051.5151.7851.78187,500
07 Dec 202152.8153.4252.1652.8852.88441,500
06 Dec 202151.2753.0050.6652.4452.44272,200
03 Dec 202151.4151.4150.0650.7950.79289,700
02 Dec 202149.8651.7249.4650.8050.80285,900
01 Dec 202151.0051.5249.5749.9549.95372,600
30 Nov 202152.9853.1650.1150.1250.12626,500
29 Nov 202154.3254.6052.5553.1253.12355,800
26 Nov 202154.1154.8953.3054.1854.18194,200
24 Nov 202155.3755.6655.1555.5455.54190,100
23 Nov 202154.4855.1253.9054.9354.93245,600
22 Nov 202153.6954.4953.3653.8653.86233,400
19 Nov 202154.3854.5853.3153.4353.43243,500
18 Nov 202155.3555.5754.5154.8054.80128,500
17 Nov 202156.1656.3855.0555.2255.22138,100
16 Nov 202155.6356.3855.6056.1656.16110,800
15 Nov 202156.5156.5155.5555.9955.99142,700
12 Nov 202156.2256.5155.8056.3856.38147,600
11 Nov 202155.2855.6854.9055.5355.53136,100
10 Nov 202156.1756.2754.5255.1055.10221,300
09 Nov 202156.2256.7756.1156.5956.59136,200
08 Nov 202156.6057.3056.2656.5156.51176,600
05 Nov 202156.4556.6155.4256.6056.60270,900
05 Nov 20210.89 Dividend
04 Nov 202156.4557.1356.2956.8655.97236,700
03 Nov 202156.0056.4855.8156.3455.46220,500
02 Nov 202157.2057.2255.8156.1255.24264,200
01 Nov 202156.8957.5455.9556.5555.66348,800
29 Oct 202155.9956.4655.9156.3955.51211,100
28 Oct 202156.2557.5455.5155.8454.97333,800
27 Oct 202155.5556.1255.0055.7454.87201,400
26 Oct 202155.6056.1755.0255.5354.66254,300
25 Oct 202154.7856.2254.2055.6054.73434,000
22 Oct 202154.1555.2853.9254.9454.08240,300
21 Oct 202153.2254.2053.0153.7352.89222,900
20 Oct 202152.8553.6552.7653.2252.39161,100
19 Oct 202152.5552.9952.2552.8051.97141,300
18 Oct 202152.1652.5851.9152.3151.49130,300
15 Oct 202152.0952.6551.9752.1651.34186,500
14 Oct 202150.7552.3450.5152.2351.41230,000
13 Oct 202149.7550.3449.7050.1949.40253,200
12 Oct 202150.0050.2949.4349.5248.74216,600
11 Oct 202151.1951.1949.9349.9349.15230,600
08 Oct 202150.5951.3650.2250.7049.91223,600
07 Oct 202150.5051.0250.1850.2149.42214,600
06 Oct 202150.1950.4749.6350.0649.28208,700
05 Oct 202150.3750.9850.0450.5849.79155,900
04 Oct 202150.3950.8749.7750.3349.54197,900
01 Oct 202149.5351.1049.3250.7950.00167,400
30 Sep 202150.0050.4849.2749.5848.80170,700
29 Sep 202149.9950.0449.1749.8049.02244,100
28 Sep 202151.1251.2749.6049.7348.95377,200
27 Sep 202152.1152.5051.5351.6750.86210,000
24 Sep 202152.0052.2451.7152.1851.36127,300
23 Sep 202151.0152.1951.0151.9851.17227,900
22 Sep 202150.1051.1850.1050.8250.02219,200
21 Sep 202148.9950.2448.6149.6748.89370,000
20 Sep 202150.6050.9546.8748.2847.52972,800
17 Sep 202151.6852.1951.5152.0651.25139,000
16 Sep 202152.2352.2351.5151.7750.96111,500
15 Sep 202150.8152.3050.8152.0251.21155,700
14 Sep 202152.2452.3950.6550.9750.17253,900
13 Sep 202152.0052.5451.7151.9251.11159,100
10 Sep 202151.8252.4951.6751.7950.98287,100
09 Sep 202150.5151.9750.2851.3050.50325,800
08 Sep 202150.7551.1850.4250.6749.88190,100
07 Sep 202151.2551.5250.8451.0050.20179,400
03 Sep 202151.7552.0451.0351.4650.65238,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...