AllianceBernstein Holding L.P. AB
NYSE · United States · Finance
$34.62-0.26 (-0.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.58 | -0.86% | $34.75 | $35.01 | $34.58 | 121.84K |
| 2026-09-30 | $34.88 | -1.77% | $35.49 | $35.50 | $34.80 | 563.90K |
| 2026-09-29 | $35.51 | +1.08% | $35.05 | $35.53 | $35.00 | 372.80K |
| 2026-09-28 | $35.13 | -1.76% | $35.53 | $35.61 | $35.11 | 339.60K |
| 2026-09-25 | $35.76 | +0.99% | $35.41 | $35.83 | $35.22 | 349.10K |
| 2026-09-24 | $35.41 | -1.14% | $35.79 | $35.84 | $35.19 | 516.10K |
| 2026-09-23 | $35.82 | -1.02% | $36.15 | $36.37 | $35.74 | 319.00K |
| 2026-09-22 | $36.19 | -0.49% | $36.42 | $36.49 | $36.09 | 271.40K |
| 2026-09-21 | $36.37 | +0.17% | $36.50 | $36.65 | $36.28 | 286.30K |
| 2026-09-18 | $36.31 | +0.55% | $35.76 | $36.37 | $35.69 | 225.20K |
| 2026-09-17 | $36.11 | +1.72% | $35.88 | $36.27 | $35.70 | 322.60K |
| 2026-09-16 | $35.50 | -1.58% | $36.04 | $36.50 | $35.29 | 442.40K |
| 2026-09-15 | $36.07 | -0.06% | $35.95 | $36.26 | $35.80 | 252.50K |
| 2026-09-14 | $36.09 | 0.00% | $36.20 | $36.42 | $35.97 | 182.10K |
| 2026-09-11 | $36.09 | -0.80% | $36.47 | $36.50 | $35.90 | 264.60K |
| 2026-09-10 | $36.38 | -0.03% | $36.39 | $36.52 | $36.17 | 270.50K |
| 2026-09-09 | $36.39 | -0.90% | $36.71 | $36.76 | $36.30 | 290.30K |
| 2026-09-08 | $36.72 | -1.69% | $37.35 | $37.38 | $36.71 | 306.30K |
| 2026-09-04 | $37.35 | +0.89% | $36.94 | $37.70 | $36.84 | 307.10K |
| 2026-09-03 | $37.02 | +1.06% | $36.74 | $37.12 | $36.55 | 291.50K |
| 2026-09-02 | $36.63 | -0.11% | $36.67 | $37.03 | $36.63 | 244.00K |
| 2026-09-01 | $36.67 | -0.14% | $36.61 | $36.79 | $36.39 | 328.70K |
| 2026-08-31 | $36.72 | -0.43% | $36.87 | $37.03 | $36.70 | 260.50K |
| 2026-08-28 | $36.88 | +0.79% | $36.74 | $37.12 | $36.65 | 296.70K |
| 2026-08-27 | $36.59 | -0.71% | $36.96 | $37.12 | $36.38 | 612.20K |
| 2026-08-26 | $36.85 | +0.63% | $36.65 | $36.98 | $36.65 | 341.20K |
| 2026-08-25 | $36.62 | +0.72% | $36.37 | $36.69 | $36.12 | 335.10K |
| 2026-08-24 | $36.36 | +0.28% | $36.17 | $36.56 | $36.17 | 240.10K |
| 2026-08-21 | $36.26 | +0.67% | $35.92 | $36.48 | $35.92 | 202.50K |
| 2026-08-20 | $36.02 | -0.58% | $36.15 | $36.43 | $35.96 | 269.10K |
| 2026-08-19 | $36.23 | +0.14% | $36.20 | $36.69 | $36.15 | 236.70K |
| 2026-08-18 | $36.18 | -0.03% | $36.25 | $36.49 | $35.85 | 240.30K |
| 2026-08-17 | $36.19 | -1.26% | $36.65 | $36.65 | $36.11 | 378.80K |
| 2026-08-14 | $36.65 | +0.16% | $36.50 | $36.81 | $36.37 | 268.30K |
| 2026-08-13 | $36.59 | +0.38% | $36.64 | $36.89 | $36.27 | 251.10K |
| 2026-08-12 | $36.45 | -1.54% | $35.71 | $36.56 | $35.71 | 322.90K |
| 2026-08-11 | $37.02 | +0.11% | $36.95 | $37.42 | $36.95 | 349.30K |
| 2026-08-10 | $36.98 | -0.38% | $37.38 | $37.38 | $36.94 | 402.10K |
| 2026-08-07 | $37.12 | -0.03% | $37.12 | $37.40 | $37.04 | 238.10K |
| 2026-08-06 | $37.13 | +0.08% | $37.28 | $37.35 | $36.98 | 185.20K |
| 2026-08-05 | $37.10 | +0.08% | $37.20 | $37.69 | $36.93 | 213.00K |
| 2026-08-04 | $37.07 | +0.22% | $37.20 | $37.39 | $37.03 | 240.80K |
| 2026-08-03 | $36.99 | +0.63% | $36.20 | $37.03 | $36.20 | 266.00K |
| 2026-07-31 | $36.76 | +0.11% | $36.56 | $36.83 | $36.50 | 212.70K |
| 2026-07-30 | $36.72 | -1.05% | $37.06 | $37.59 | $36.62 | 259.40K |
| 2026-07-29 | $37.11 | -0.64% | $37.40 | $37.55 | $37.00 | 160.80K |
| 2026-07-28 | $37.35 | -1.45% | $37.55 | $38.09 | $37.30 | 408.30K |
| 2026-07-27 | $37.90 | +1.88% | $37.37 | $37.97 | $37.36 | 183.50K |
| 2026-07-24 | $37.20 | +0.13% | $37.04 | $37.25 | $36.91 | 187.30K |
| 2026-07-23 | $37.15 | -0.51% | $37.01 | $37.18 | $36.80 | 248.20K |
| 2026-07-22 | $37.34 | -0.69% | $37.59 | $37.75 | $37.02 | 346.80K |
| 2026-07-21 | $37.60 | -0.95% | $38.06 | $38.25 | $37.40 | 262.00K |
| 2026-07-20 | $37.96 | +0.16% | $37.91 | $38.25 | $37.74 | 191.20K |
| 2026-07-17 | $37.90 | -1.17% | $37.82 | $38.40 | $37.82 | 228.30K |
| 2026-07-16 | $38.35 | +0.66% | $38.09 | $38.45 | $38.06 | 159.00K |
| 2026-07-15 | $38.10 | +1.25% | $37.82 | $38.38 | $37.79 | 213.60K |
| 2026-07-14 | $37.63 | +0.75% | $37.27 | $37.80 | $37.27 | 208.80K |
| 2026-07-13 | $37.35 | +0.51% | $37.46 | $37.51 | $37.18 | 178.90K |
| 2026-07-10 | $37.16 | +1.14% | $36.99 | $37.51 | $36.99 | 245.60K |
| 2026-07-09 | $36.74 | +0.96% | $36.50 | $36.98 | $36.21 | 221.30K |
| 2026-07-08 | $36.39 | -1.09% | $36.68 | $36.68 | $36.05 | 175.90K |
| 2026-07-07 | $36.79 | -0.11% | $36.91 | $37.21 | $36.70 | 243.70K |
| 2026-07-06 | $36.83 | +1.43% | $36.49 | $37.16 | $36.45 | 329.50K |
| 2026-07-02 | $36.31 | +0.97% | $35.90 | $36.44 | $35.90 | 290.30K |
| 2026-07-01 | $35.96 | +2.10% | $35.25 | $36.36 | $35.25 | 284.90K |
| 2026-06-30 | $35.22 | +0.34% | $35.00 | $35.51 | $34.98 | 351.00K |
| 2026-06-29 | $35.10 | -2.12% | $35.74 | $35.90 | $35.03 | 342.40K |
| 2026-06-26 | $35.86 | +0.34% | $35.64 | $36.16 | $35.24 | 305.70K |
| 2026-06-25 | $35.74 | +1.65% | $34.96 | $35.96 | $34.96 | 455.90K |
| 2026-06-24 | $35.16 | -1.73% | $35.64 | $35.83 | $34.92 | 611.90K |
| 2026-06-23 | $35.78 | -0.50% | $35.98 | $36.10 | $35.55 | 309.30K |
| 2026-06-22 | $35.96 | +0.03% | $36.15 | $36.25 | $35.90 | 333.10K |
| 2026-06-18 | $35.95 | -0.58% | $36.29 | $36.47 | $35.75 | 407.80K |
| 2026-06-17 | $36.16 | -0.80% | $36.41 | $36.81 | $36.04 | 277.80K |
| 2026-06-16 | $36.45 | +1.17% | $36.10 | $36.56 | $36.07 | 310.70K |
| 2026-06-15 | $36.03 | -1.13% | $36.45 | $36.70 | $36.01 | 382.40K |
| 2026-06-12 | $36.44 | +0.11% | $36.46 | $36.90 | $36.35 | 437.90K |
| 2026-06-11 | $36.40 | -1.67% | $37.05 | $37.14 | $36.39 | 297.80K |
| 2026-06-10 | $37.02 | +0.11% | $37.00 | $37.27 | $36.77 | 276.90K |
| 2026-06-09 | $36.98 | +0.90% | $36.78 | $37.29 | $36.78 | 252.40K |
| 2026-06-08 | $36.65 | -1.64% | $37.17 | $37.17 | $36.60 | 273.70K |
| 2026-06-05 | $37.26 | +0.19% | $37.15 | $37.43 | $37.02 | 176.50K |
| 2026-06-04 | $37.19 | +0.87% | $36.74 | $37.56 | $36.71 | 393.20K |
| 2026-06-03 | $36.87 | -0.43% | $36.88 | $37.15 | $36.35 | 272.40K |
| 2026-06-02 | $37.03 | -0.59% | $37.06 | $37.39 | $36.81 | 241.30K |
| 2026-06-01 | $37.25 | +0.30% | $37.04 | $37.46 | $36.90 | 415.80K |
| 2026-05-29 | $37.14 | +0.41% | $36.90 | $37.61 | $36.75 | 409.40K |
| 2026-05-28 | $36.99 | -0.30% | $37.04 | $37.25 | $36.70 | 423.00K |
| 2026-05-27 | $37.10 | -1.43% | $37.39 | $37.49 | $37.08 | 361.70K |
| 2026-05-26 | $37.64 | -0.76% | $37.93 | $37.94 | $37.29 | 710.80K |