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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jan 2022	45.60	45.95	44.17	45.09	45.09	478,300
24 Jan 2022	46.78	47.00	43.52	45.71	45.71	1,112,700
21 Jan 2022	49.35	49.43	47.04	47.84	47.84	634,600
20 Jan 2022	50.61	51.85	49.74	49.74	49.74	361,300
19 Jan 2022	50.89	51.80	50.16	50.23	50.23	350,500
18 Jan 2022	50.39	51.50	49.95	50.51	50.51	306,100
14 Jan 2022	50.45	50.83	49.86	50.42	50.42	240,700
13 Jan 2022	51.50	52.14	50.45	50.51	50.51	237,000
12 Jan 2022	52.05	52.52	50.78	51.17	51.17	273,400
11 Jan 2022	50.00	51.58	49.76	51.11	51.11	269,600
10 Jan 2022	48.01	50.24	48.01	49.90	49.90	366,800
07 Jan 2022	47.08	48.80	46.77	48.62	48.62	263,100
06 Jan 2022	46.83	47.40	46.51	46.91	46.91	288,000
05 Jan 2022	48.12	48.62	46.65	46.82	46.82	369,100
04 Jan 2022	48.44	49.06	48.12	48.18	48.18	356,700
03 Jan 2022	49.01	49.73	48.60	48.72	48.72	245,900
31 Dec 2021	49.16	49.37	48.81	48.84	48.84	160,000
30 Dec 2021	48.76	49.60	48.76	49.01	49.01	176,300
29 Dec 2021	48.65	48.96	48.35	48.76	48.76	211,900
28 Dec 2021	48.84	49.07	48.62	49.03	49.03	142,400
27 Dec 2021	49.83	49.87	48.55	48.77	48.77	226,300
23 Dec 2021	47.94	49.37	47.94	48.97	48.97	300,000
22 Dec 2021	46.84	47.99	46.53	47.77	47.77	276,500
21 Dec 2021	46.07	46.82	45.95	46.67	46.67	269,400
20 Dec 2021	46.25	46.40	44.25	45.54	45.54	551,000
17 Dec 2021	46.66	47.66	46.01	47.06	47.06	466,700
16 Dec 2021	48.45	49.00	47.61	47.82	47.82	347,300
15 Dec 2021	48.23	48.40	46.72	47.86	47.86	633,700
14 Dec 2021	49.50	49.90	47.70	48.36	48.36	545,600
13 Dec 2021	50.70	50.81	49.61	49.64	49.64	405,800
10 Dec 2021	49.56	51.24	49.56	50.94	50.94	381,600
09 Dec 2021	50.05	50.89	49.50	49.85	49.85	1,049,200
08 Dec 2021	52.50	52.80	51.51	51.78	51.78	187,500
07 Dec 2021	52.81	53.42	52.16	52.88	52.88	441,500
06 Dec 2021	51.27	53.00	50.66	52.44	52.44	272,200
03 Dec 2021	51.41	51.41	50.06	50.79	50.79	289,700
02 Dec 2021	49.86	51.72	49.46	50.80	50.80	285,900
01 Dec 2021	51.00	51.52	49.57	49.95	49.95	372,600
30 Nov 2021	52.98	53.16	50.11	50.12	50.12	626,500
29 Nov 2021	54.32	54.60	52.55	53.12	53.12	355,800
26 Nov 2021	54.11	54.89	53.30	54.18	54.18	194,200
24 Nov 2021	55.37	55.66	55.15	55.54	55.54	190,100
23 Nov 2021	54.48	55.12	53.90	54.93	54.93	245,600
22 Nov 2021	53.69	54.49	53.36	53.86	53.86	233,400
19 Nov 2021	54.38	54.58	53.31	53.43	53.43	243,500
18 Nov 2021	55.35	55.57	54.51	54.80	54.80	128,500
17 Nov 2021	56.16	56.38	55.05	55.22	55.22	138,100
16 Nov 2021	55.63	56.38	55.60	56.16	56.16	110,800
15 Nov 2021	56.51	56.51	55.55	55.99	55.99	142,700
12 Nov 2021	56.22	56.51	55.80	56.38	56.38	147,600
11 Nov 2021	55.28	55.68	54.90	55.53	55.53	136,100
10 Nov 2021	56.17	56.27	54.52	55.10	55.10	221,300
09 Nov 2021	56.22	56.77	56.11	56.59	56.59	136,200
08 Nov 2021	56.60	57.30	56.26	56.51	56.51	176,600
05 Nov 2021	56.45	56.61	55.42	56.60	56.60	270,900
05 Nov 2021	0.89 Dividend
04 Nov 2021	56.45	57.13	56.29	56.86	55.97	236,700
03 Nov 2021	56.00	56.48	55.81	56.34	55.46	220,500
02 Nov 2021	57.20	57.22	55.81	56.12	55.24	264,200
01 Nov 2021	56.89	57.54	55.95	56.55	55.66	348,800
29 Oct 2021	55.99	56.46	55.91	56.39	55.51	211,100
28 Oct 2021	56.25	57.54	55.51	55.84	54.97	333,800
27 Oct 2021	55.55	56.12	55.00	55.74	54.87	201,400
26 Oct 2021	55.60	56.17	55.02	55.53	54.66	254,300
25 Oct 2021	54.78	56.22	54.20	55.60	54.73	434,000
22 Oct 2021	54.15	55.28	53.92	54.94	54.08	240,300
21 Oct 2021	53.22	54.20	53.01	53.73	52.89	222,900
20 Oct 2021	52.85	53.65	52.76	53.22	52.39	161,100
19 Oct 2021	52.55	52.99	52.25	52.80	51.97	141,300
18 Oct 2021	52.16	52.58	51.91	52.31	51.49	130,300
15 Oct 2021	52.09	52.65	51.97	52.16	51.34	186,500
14 Oct 2021	50.75	52.34	50.51	52.23	51.41	230,000
13 Oct 2021	49.75	50.34	49.70	50.19	49.40	253,200
12 Oct 2021	50.00	50.29	49.43	49.52	48.74	216,600
11 Oct 2021	51.19	51.19	49.93	49.93	49.15	230,600
08 Oct 2021	50.59	51.36	50.22	50.70	49.91	223,600
07 Oct 2021	50.50	51.02	50.18	50.21	49.42	214,600
06 Oct 2021	50.19	50.47	49.63	50.06	49.28	208,700
05 Oct 2021	50.37	50.98	50.04	50.58	49.79	155,900
04 Oct 2021	50.39	50.87	49.77	50.33	49.54	197,900
01 Oct 2021	49.53	51.10	49.32	50.79	50.00	167,400
30 Sep 2021	50.00	50.48	49.27	49.58	48.80	170,700
29 Sep 2021	49.99	50.04	49.17	49.80	49.02	244,100
28 Sep 2021	51.12	51.27	49.60	49.73	48.95	377,200
27 Sep 2021	52.11	52.50	51.53	51.67	50.86	210,000
24 Sep 2021	52.00	52.24	51.71	52.18	51.36	127,300
23 Sep 2021	51.01	52.19	51.01	51.98	51.17	227,900
22 Sep 2021	50.10	51.18	50.10	50.82	50.02	219,200
21 Sep 2021	48.99	50.24	48.61	49.67	48.89	370,000
20 Sep 2021	50.60	50.95	46.87	48.28	47.52	972,800
17 Sep 2021	51.68	52.19	51.51	52.06	51.25	139,000
16 Sep 2021	52.23	52.23	51.51	51.77	50.96	111,500
15 Sep 2021	50.81	52.30	50.81	52.02	51.21	155,700
14 Sep 2021	52.24	52.39	50.65	50.97	50.17	253,900
13 Sep 2021	52.00	52.54	51.71	51.92	51.11	159,100
10 Sep 2021	51.82	52.49	51.67	51.79	50.98	287,100
09 Sep 2021	50.51	51.97	50.28	51.30	50.50	325,800
08 Sep 2021	50.75	51.18	50.42	50.67	49.88	190,100
07 Sep 2021	51.25	51.52	50.84	51.00	50.20	179,400
03 Sep 2021	51.75	52.04	51.03	51.46	50.65	238,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,185.65+57.44(+0.47%)

NZD/USD0.6689-0.0002(-0.03%)

NZD/EUR0.5913+0.0000(+0.00%)

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

OIL85.18-0.42(-0.49%)

AllianceBernstein Holding L.P. (AB)

NZX 50
12,185.65
+57.44(+0.47%)

NZD/USD
0.6689
-0.0002(-0.03%)

NZD/EUR
0.5913
+0.0000(+0.00%)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

OIL
85.18
-0.42(-0.49%)