AllianceBernstein Holding L.P. (AB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

42.15

+0.57

(+1.37%)

At close: 04:00PM EDT

42.00

-0.15

(-0.36%)

After hours:

07:16PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	41.50	42.24	41.09	42.15	42.15	201,400
30 Jun 2022	41.07	41.97	40.65	41.58	41.58	319,800
29 Jun 2022	42.51	43.03	41.35	41.78	41.78	365,300
28 Jun 2022	43.24	43.41	42.41	42.79	42.79	187,600
27 Jun 2022	43.28	43.30	42.37	42.73	42.73	226,700
24 Jun 2022	42.33	43.44	42.33	43.15	43.15	262,600
23 Jun 2022	41.00	42.30	40.98	41.89	41.89	300,900
22 Jun 2022	41.08	41.58	40.51	41.01	41.01	288,100
21 Jun 2022	41.04	41.69	40.87	41.40	41.40	308,300
17 Jun 2022	40.19	41.23	40.07	40.07	40.07	268,300
16 Jun 2022	40.51	40.94	39.21	40.39	40.39	491,400
15 Jun 2022	41.03	42.12	40.55	41.38	41.38	385,500
14 Jun 2022	40.44	41.51	40.08	40.35	40.35	362,500
13 Jun 2022	41.36	41.94	40.05	40.55	40.55	544,400
10 Jun 2022	42.42	43.25	41.85	43.00	43.00	438,500
09 Jun 2022	42.75	43.66	42.56	42.84	42.84	228,100
08 Jun 2022	43.62	44.22	42.91	43.09	43.09	250,500
07 Jun 2022	43.35	44.34	43.00	44.25	44.25	349,900
06 Jun 2022	42.80	43.65	42.70	43.37	43.37	220,000
03 Jun 2022	43.20	43.37	42.60	42.70	42.70	243,800
02 Jun 2022	42.20	43.47	42.07	43.35	43.35	198,400
01 Jun 2022	42.55	43.00	41.91	42.11	42.11	247,100
31 May 2022	42.90	42.90	41.74	42.54	42.54	282,700
27 May 2022	42.70	43.94	42.65	42.90	42.90	366,700
26 May 2022	41.76	42.58	41.50	42.27	42.27	493,300
25 May 2022	39.46	41.35	39.42	41.05	41.05	413,800
24 May 2022	39.77	40.06	38.74	39.63	39.63	391,300
23 May 2022	39.25	40.97	39.25	39.73	39.73	455,000
20 May 2022	38.86	39.40	38.33	39.05	39.05	416,800
19 May 2022	38.43	38.91	38.23	38.55	38.55	354,300
18 May 2022	39.25	39.71	38.60	39.01	39.01	398,400
17 May 2022	38.51	40.04	38.51	39.55	39.55	389,500
16 May 2022	38.20	38.41	37.16	37.84	37.84	508,400
13 May 2022	37.20	38.71	37.17	38.20	38.20	498,300
12 May 2022	36.32	37.37	35.20	36.55	36.55	709,000
11 May 2022	39.12	39.41	36.63	36.88	36.88	914,900
10 May 2022	39.13	39.60	38.25	39.39	39.39	620,400
09 May 2022	39.08	39.76	38.50	38.59	38.59	507,300
06 May 2022	39.83	40.50	38.75	39.90	39.90	502,100
06 May 2022	0.9 Dividend
05 May 2022	41.79	41.79	40.30	41.26	40.36	577,300
04 May 2022	40.48	42.32	40.13	41.90	40.99	571,400
03 May 2022	39.75	41.33	39.44	40.18	39.30	717,000
02 May 2022	39.94	40.41	38.68	39.72	38.85	621,600
29 Apr 2022	39.95	41.80	39.79	39.81	38.94	455,000
28 Apr 2022	40.08	40.52	38.86	40.01	39.14	507,000
27 Apr 2022	39.49	40.29	39.24	39.61	38.75	447,800
26 Apr 2022	40.48	40.67	39.03	39.18	38.33	721,100
25 Apr 2022	42.15	42.33	39.09	40.63	39.74	2,226,000
22 Apr 2022	43.00	43.10	42.06	42.23	41.31	392,900
21 Apr 2022	44.68	44.80	43.01	43.07	42.13	316,000
20 Apr 2022	44.36	44.62	44.04	44.24	43.27	233,600
19 Apr 2022	42.24	44.69	42.24	44.15	43.19	444,000
18 Apr 2022	44.52	44.86	42.42	42.49	41.56	673,500
14 Apr 2022	46.05	46.46	44.76	44.81	43.83	327,900
13 Apr 2022	46.25	46.68	45.86	46.16	45.15	186,200
12 Apr 2022	47.27	47.61	45.85	46.28	45.27	262,700
11 Apr 2022	47.16	47.75	47.00	47.28	46.25	168,100
08 Apr 2022	48.14	48.31	47.33	47.52	46.48	252,800
07 Apr 2022	47.76	48.47	47.53	47.99	46.94	341,700
06 Apr 2022	46.80	47.78	46.30	47.63	46.59	287,100
05 Apr 2022	47.79	47.99	46.97	47.25	46.22	185,300
04 Apr 2022	47.93	49.45	47.07	47.55	46.51	471,500
01 Apr 2022	47.06	47.85	46.90	47.83	46.79	256,900
31 Mar 2022	47.35	47.83	47.01	47.02	45.99	272,700
30 Mar 2022	47.13	47.70	46.76	47.08	46.05	242,000
29 Mar 2022	46.66	47.37	46.52	46.91	45.89	267,400
28 Mar 2022	46.14	46.19	45.37	46.08	45.07	212,800
25 Mar 2022	46.07	46.21	45.61	46.08	45.07	153,900
24 Mar 2022	45.70	46.25	45.42	45.72	44.72	204,200
23 Mar 2022	46.09	46.40	45.29	45.70	44.70	382,000
22 Mar 2022	46.56	47.25	46.28	46.99	45.97	254,000
21 Mar 2022	46.80	47.12	46.13	46.51	45.50	313,800
18 Mar 2022	45.87	46.99	45.83	46.58	45.56	386,700
17 Mar 2022	45.17	46.49	44.56	46.12	45.11	625,000
16 Mar 2022	43.67	44.80	43.20	44.56	43.59	500,400
15 Mar 2022	42.60	43.49	42.48	42.85	41.92	397,100
14 Mar 2022	43.85	44.23	42.32	42.44	41.51	507,500
11 Mar 2022	44.61	44.95	43.83	43.84	42.88	210,600
10 Mar 2022	44.88	45.15	44.16	44.34	43.37	398,100
09 Mar 2022	44.19	45.21	44.05	44.88	43.90	413,900
08 Mar 2022	41.78	43.72	41.12	42.81	41.88	557,100
07 Mar 2022	42.99	43.14	40.37	40.96	40.07	700,400
04 Mar 2022	43.81	44.00	42.92	43.22	42.28	333,700
03 Mar 2022	45.24	45.53	44.16	44.37	43.40	274,800
02 Mar 2022	43.29	45.74	43.29	44.81	43.83	341,900
01 Mar 2022	44.31	44.79	43.11	43.38	42.43	289,500
28 Feb 2022	44.82	45.47	44.36	44.84	43.86	320,600
25 Feb 2022	43.97	45.72	43.89	45.64	44.64	477,600
24 Feb 2022	40.14	43.91	39.74	43.88	42.92	743,400
23 Feb 2022	42.88	43.48	42.12	42.24	41.32	445,400
22 Feb 2022	44.20	44.74	41.37	42.22	41.30	1,032,500
18 Feb 2022	45.07	45.92	44.78	44.99	44.01	458,700
18 Feb 2022	1.29 Dividend
17 Feb 2022	47.75	47.94	46.18	46.54	44.26	568,700
16 Feb 2022	47.52	47.94	47.24	47.78	45.44	593,000
15 Feb 2022	47.45	48.02	47.12	47.56	45.23	470,300
14 Feb 2022	48.60	48.99	46.60	46.66	44.38	943,100
11 Feb 2022	50.83	50.94	48.50	49.14	46.74	572,500
10 Feb 2022	49.26	51.05	49.07	49.28	46.87	440,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,753.16-115.54(-1.06%)

NZD/USD0.6210-0.0035(-0.55%)

NZD/EUR0.5948-0.0005(-0.08%)

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.46+2.70(+2.55%)

AllianceBernstein Holding L.P. (AB)

NZX 50
10,753.16
-115.54(-1.06%)

NZD/USD
0.6210
-0.0035(-0.55%)

NZD/EUR
0.5948
-0.0005(-0.08%)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.46
+2.70(+2.55%)