AllianceBernstein Holding L.P. (AB)
37.88
-1.13 (-2.90%)
Apr 03, 2025, 1:25 PM - Market open
AllianceBernstein L.P. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 38.47 | 39.49 | 38.36 | 39.01 | 0.54 | 1.40% | 674,860 |
| Apr 1, 2025 | 38.32 | 38.47 | 38.25 | 38.47 | 0.16 | 0.42% | 1,377,080 |
| Mar 31, 2025 | 38.35 | 38.38 | 38.20 | 38.31 | -0.06 | -0.16% | 626,400 |
| Mar 28, 2025 | 38.31 | 38.43 | 38.20 | 38.37 | 0.00 | 0.00% | 844,500 |
| Mar 27, 2025 | 38.47 | 38.48 | 38.31 | 38.37 | 0.02 | 0.05% | 634,484 |
| Mar 26, 2025 | 38.38 | 38.45 | 38.31 | 38.35 | -0.03 | -0.08% | 741,000 |
| Mar 25, 2025 | 38.30 | 38.52 | 38.30 | 38.38 | 0.16 | 0.42% | 813,533 |
| Mar 24, 2025 | 38.47 | 38.47 | 38.03 | 38.22 | 0.19 | 0.50% | 2,132,800 |
| Mar 21, 2025 | 38.08 | 38.12 | 37.77 | 38.03 | -0.09 | -0.24% | 1,491,955 |
| Mar 20, 2025 | 37.98 | 38.15 | 37.98 | 38.12 | 0.11 | 0.29% | 843,657 |
| Mar 19, 2025 | 37.87 | 38.24 | 37.74 | 38.01 | 0.21 | 0.56% | 1,844,800 |
| Mar 18, 2025 | 37.64 | 37.95 | 37.44 | 37.80 | 0.19 | 0.51% | 1,624,457 |
| Mar 17, 2025 | 37.10 | 37.85 | 37.10 | 37.61 | 0.54 | 1.46% | 1,069,424 |
| Mar 14, 2025 | 36.96 | 37.26 | 36.85 | 37.07 | 0.50 | 1.37% | 929,000 |
| Mar 13, 2025 | 36.88 | 37.33 | 36.41 | 36.57 | -0.30 | -0.81% | 857,500 |
| Mar 12, 2025 | 37.10 | 37.14 | 36.63 | 36.87 | 0.00 | 0.00% | 1,007,200 |
| Mar 11, 2025 | 36.79 | 37.21 | 36.58 | 36.87 | 0.09 | 0.24% | 727,013 |
| Mar 10, 2025 | 37.77 | 37.80 | 36.39 | 36.78 | -1.03 | -2.72% | 872,200 |
| Mar 7, 2025 | 37.78 | 38.04 | 37.63 | 37.81 | 0.03 | 0.08% | 285,700 |
| Mar 6, 2025 | 37.97 | 38.25 | 37.75 | 37.78 | -0.42 | -1.10% | 883,800 |
| Mar 5, 2025 | 38.00 | 38.30 | 37.92 | 38.20 | 0.27 | 0.71% | 797,900 |
| Mar 4, 2025 | 37.85 | 38.17 | 37.59 | 37.93 | -0.18 | -0.47% | 661,919 |
| Mar 3, 2025 | 37.75 | 38.22 | 37.54 | 38.11 | 0.45 | 1.19% | 743,520 |
| Feb 28, 2025 | 37.27 | 37.99 | 37.27 | 37.66 | 0.25 | 0.67% | 627,024 |
| Feb 27, 2025 | 37.47 | 37.69 | 37.26 | 37.41 | -0.12 | -0.32% | 629,600 |
| Feb 26, 2025 | 37.88 | 37.94 | 37.49 | 37.53 | -0.13 | -0.35% | 862,510 |
| Feb 25, 2025 | 37.52 | 37.77 | 37.33 | 37.66 | 0.07 | 0.19% | 1,610,100 |
| Feb 24, 2025 | 37.95 | 38.36 | 37.56 | 37.59 | 1.86 | 5.21% | 2,432,624 |
| Feb 21, 2025 | 36.00 | 36.24 | 35.40 | 35.73 | -0.40 | -1.11% | 442,700 |
| Feb 20, 2025 | 35.81 | 36.22 | 35.61 | 36.13 | -0.04 | -0.11% | 541,214 |
| Feb 19, 2025 | 35.84 | 36.43 | 35.75 | 36.17 | 0.08 | 0.22% | 414,845 |
| Feb 18, 2025 | 36.06 | 36.67 | 35.73 | 36.09 | -0.99 | -2.67% | 588,000 |
| Feb 14, 2025 | 36.05 | 37.16 | 36.05 | 37.08 | 1.13 | 3.14% | 764,800 |
| Feb 13, 2025 | 35.24 | 36.05 | 35.23 | 35.95 | 0.95 | 2.71% | 957,260 |
| Feb 12, 2025 | 35.55 | 35.56 | 34.47 | 35.00 | -0.68 | -1.91% | 980,052 |
| Feb 11, 2025 | 35.75 | 36.02 | 35.53 | 35.68 | -0.30 | -0.83% | 675,691 |
| Feb 10, 2025 | 36.84 | 37.05 | 35.55 | 35.98 | -0.88 | -2.39% | 1,940,100 |
| Feb 7, 2025 | 36.80 | 37.39 | 36.31 | 36.86 | 0.82 | 2.28% | 1,432,585 |
| Feb 6, 2025 | 41.00 | 41.37 | 35.93 | 36.04 | -3.85 | -9.65% | 2,712,403 |
| Feb 5, 2025 | 39.24 | 39.89 | 38.80 | 39.89 | 0.72 | 1.84% | 473,441 |
| Feb 4, 2025 | 38.79 | 39.45 | 38.57 | 39.17 | 0.41 | 1.06% | 416,300 |
| Feb 3, 2025 | 39.24 | 40.19 | 38.65 | 38.76 | -1.30 | -3.25% | 599,456 |
| Jan 31, 2025 | 40.11 | 40.44 | 39.74 | 40.06 | 0.23 | 0.58% | 434,400 |
| Jan 30, 2025 | 39.88 | 40.46 | 39.61 | 39.83 | 0.39 | 0.99% | 613,355 |
| Jan 29, 2025 | 40.10 | 40.50 | 39.25 | 39.44 | -0.76 | -1.89% | 380,031 |
| Jan 28, 2025 | 40.00 | 40.50 | 39.74 | 40.20 | 0.24 | 0.60% | 288,600 |
| Jan 27, 2025 | 40.28 | 40.60 | 39.26 | 39.96 | -0.77 | -1.89% | 761,000 |
| Jan 24, 2025 | 40.37 | 40.86 | 40.26 | 40.73 | 0.52 | 1.29% | 375,932 |
| Jan 23, 2025 | 40.40 | 40.50 | 39.84 | 40.21 | -0.16 | -0.40% | 435,341 |
| Jan 22, 2025 | 39.97 | 40.38 | 39.40 | 40.37 | 0.58 | 1.46% | 551,900 |