AllianceBernstein Holding L.P. (AB) Historical Stock Data
33.85 ↓0.11 (-0.32%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AB is up 0.02% a day on average. There have been 14 days where AllianceBernstein Holding L.P. closed green and 16 days where AB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 34.00 | 33.85 | ↓$0.15 (-0.44%) | 33.70 | 34.17 | 187.28K |
| 2024-05-16 | 34.20 | 33.96 | ↓$0.24 (-0.70%) | 33.95 | 34.52 | 297.18K |
| 2024-05-15 | 33.72 | 34.18 | ↑$0.46 (1.36%) | 33.57 | 34.23 | 365.70K |
| 2024-05-14 | 32.87 | 33.52 | ↑$0.65 (1.98%) | 32.79 | 33.69 | 254.30K |
| 2024-05-13 | 32.58 | 32.65 | ↑$0.07 (0.21%) | 32.58 | 33.04 | 197.23K |
| 2024-05-10 | 33.11 | 32.58 | ↓$0.53 (-1.60%) | 32.58 | 33.13 | 239.56K |
| 2024-05-09 | 32.36 | 33.01 | ↑$0.65 (2.01%) | 32.26 | 33.07 | 190.25K |
| 2024-05-08 | 32.37 | 32.34 | ↓$0.03 (-0.09%) | 32.22 | 32.64 | 194.43K |
| 2024-05-07 | 33.00 | 32.65 | ↓$0.35 (-1.06%) | 32.31 | 33.00 | 282.05K |
| 2024-05-06 | 33.29 | 33.13 | ↓$0.16 (-0.48%) | 32.80 | 33.40 | 269.10K |
| 2024-05-03 | 32.82 | 33.16 | ↑$0.34 (1.04%) | 32.70 | 33.70 | 244.54K |
| 2024-05-02 | 33.40 | 33.28 | ↓$0.12 (-0.36%) | 32.56 | 33.49 | 317.92K |
| 2024-05-01 | 33.55 | 33.11 | ↓$0.44 (-1.31%) | 32.71 | 33.71 | 356.16K |
| 2024-04-30 | 34.00 | 33.49 | ↓$0.51 (-1.50%) | 32.92 | 34.18 | 435.59K |
| 2024-04-29 | 33.35 | 34.10 | ↑$0.75 (2.25%) | 33.26 | 34.15 | 391.26K |
| 2024-04-26 | 33.49 | 33.56 | ↑$0.07 (0.21%) | 32.80 | 34.18 | 609.31K |
| 2024-04-25 | 33.40 | 33.71 | ↑$0.31 (0.93%) | 32.53 | 33.93 | 410.15K |
| 2024-04-24 | 33.45 | 33.52 | ↑$0.07 (0.21%) | 33.35 | 34.16 | 319.31K |
| 2024-04-23 | 33.75 | 33.50 | ↓$0.25 (-0.74%) | 33.23 | 33.80 | 423.98K |
| 2024-04-22 | 33.09 | 33.65 | ↑$0.56 (1.69%) | 33.00 | 33.73 | 224.30K |
| 2024-04-19 | 32.46 | 33.03 | ↑$0.57 (1.76%) | 32.46 | 33.38 | 206.95K |
| 2024-04-18 | 32.65 | 32.47 | ↓$0.18 (-0.55%) | 32.32 | 32.94 | 148.43K |
| 2024-04-17 | 32.93 | 32.45 | ↓$0.48 (-1.46%) | 32.31 | 33.32 | 201.44K |
| 2024-04-16 | 32.40 | 32.68 | ↑$0.28 (0.86%) | 32.33 | 33.24 | 329.64K |
| 2024-04-15 | 32.87 | 32.47 | ↓$0.40 (-1.22%) | 32.29 | 33.37 | 315.49K |
| 2024-04-12 | 33.00 | 33.15 | ↑$0.15 (0.45%) | 32.74 | 33.52 | 292.23K |
| 2024-04-11 | 33.50 | 33.09 | ↓$0.41 (-1.22%) | 32.80 | 33.70 | 310.76K |
| 2024-04-10 | 34.02 | 33.26 | ↓$0.76 (-2.23%) | 33.11 | 34.28 | 371.69K |
| 2024-04-09 | 34.99 | 34.47 | ↓$0.52 (-1.49%) | 34.10 | 35.10 | 211.42K |
| 2024-04-08 | 34.30 | 34.98 | ↑$0.68 (1.98%) | 34.21 | 35.03 | 674.16K |
Create an account or log in to view more rows.
$AB buy SHARES
$AB bear trap?
$AB Let it go...
$AB come to papa
$AB buy bitches
$AB I hope I never have to work for anyone again after this
$AB it begins tomorrow
$AB Getting ready for market open.
$AB Longs will be rewarded handsomely
$AB here to raid