AllianceBernstein Holding L.P. (AB)
NYSE: AB · Real-Time Price · USD
40.62
-0.17 (-0.42%)
At close: Aug 1, 2025, 4:00 PM
40.80
+0.18 (0.44%)
After-hours: Aug 1, 2025, 7:51 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.57 | 41.00 | 40.25 | 40.62 | 40.62 | -0.42% | 160,088 |
| Jul 31, 2025 | 41.35 | 41.94 | 40.69 | 40.79 | 40.79 | -1.45% | 211,198 |
| Jul 30, 2025 | 41.78 | 41.98 | 40.01 | 41.39 | 41.39 | -1.76% | 260,647 |
| Jul 29, 2025 | 42.30 | 42.57 | 42.05 | 42.13 | 42.13 | -0.61% | 106,193 |
| Jul 28, 2025 | 42.95 | 42.97 | 42.25 | 42.39 | 42.39 | -1.14% | 189,432 |
| Jul 25, 2025 | 43.01 | 43.30 | 42.58 | 42.88 | 42.88 | 0.26% | 185,027 |
| Jul 24, 2025 | 42.53 | 43.10 | 41.66 | 42.77 | 42.77 | 2.39% | 177,592 |
| Jul 23, 2025 | 42.21 | 42.60 | 41.76 | 41.77 | 41.77 | -0.59% | 160,558 |
| Jul 22, 2025 | 41.49 | 42.20 | 41.25 | 42.02 | 42.02 | 1.28% | 239,328 |
| Jul 21, 2025 | 41.21 | 41.83 | 41.07 | 41.49 | 41.49 | 0.68% | 175,808 |
| Jul 18, 2025 | 41.00 | 41.48 | 40.89 | 41.21 | 41.21 | 0.66% | 162,243 |
| Jul 17, 2025 | 40.92 | 41.36 | 40.85 | 40.94 | 40.94 | 0.12% | 167,378 |
| Jul 16, 2025 | 40.70 | 41.32 | 40.47 | 40.89 | 40.89 | 1.09% | 172,157 |
| Jul 15, 2025 | 41.11 | 41.25 | 40.35 | 40.45 | 40.45 | -1.61% | 175,644 |
| Jul 14, 2025 | 41.00 | 41.63 | 40.87 | 41.11 | 41.11 | -0.65% | 260,188 |
| Jul 11, 2025 | 41.28 | 41.57 | 41.12 | 41.38 | 41.38 | -0.70% | 147,194 |
| Jul 10, 2025 | 41.33 | 41.79 | 41.08 | 41.67 | 41.67 | 1.34% | 140,757 |
| Jul 9, 2025 | 41.00 | 41.41 | 40.81 | 41.12 | 41.12 | 1.06% | 103,537 |
| Jul 8, 2025 | 41.79 | 41.99 | 40.60 | 40.69 | 40.69 | -1.93% | 217,190 |
| Jul 7, 2025 | 41.10 | 41.77 | 41.00 | 41.49 | 41.49 | 0.95% | 188,991 |
| Jul 3, 2025 | 41.22 | 41.40 | 40.99 | 41.10 | 41.10 | -0.34% | 157,739 |
| Jul 2, 2025 | 40.59 | 41.24 | 40.36 | 41.24 | 41.24 | 1.95% | 197,565 |
| Jul 1, 2025 | 40.80 | 40.90 | 40.39 | 40.45 | 40.45 | -0.93% | 123,708 |
| Jun 30, 2025 | 40.19 | 40.94 | 40.10 | 40.83 | 40.83 | 0.91% | 150,792 |
| Jun 27, 2025 | 40.87 | 41.00 | 40.19 | 40.46 | 40.46 | -1.08% | 212,260 |
| Jun 26, 2025 | 40.30 | 41.00 | 40.30 | 40.90 | 40.90 | 1.01% | 156,664 |
| Jun 25, 2025 | 40.32 | 40.73 | 40.17 | 40.49 | 40.49 | 0.25% | 176,460 |
| Jun 24, 2025 | 39.97 | 40.67 | 39.97 | 40.39 | 40.39 | 1.23% | 121,561 |
| Jun 23, 2025 | 40.26 | 40.76 | 39.63 | 39.90 | 39.90 | -0.89% | 192,581 |
| Jun 20, 2025 | 40.54 | 40.83 | 40.13 | 40.26 | 40.26 | 0.95% | 469,042 |
| Jun 18, 2025 | 39.38 | 40.07 | 39.38 | 39.88 | 39.88 | 1.17% | 86,170 |
| Jun 17, 2025 | 39.75 | 39.84 | 39.40 | 39.42 | 39.42 | -0.95% | 61,061 |
| Jun 16, 2025 | 39.62 | 40.00 | 39.41 | 39.80 | 39.80 | 0.99% | 93,079 |
| Jun 13, 2025 | 40.02 | 40.29 | 39.27 | 39.41 | 39.41 | -1.97% | 205,351 |
| Jun 12, 2025 | 40.35 | 40.55 | 40.07 | 40.20 | 40.20 | -0.54% | 101,976 |
| Jun 11, 2025 | 40.39 | 40.62 | 40.30 | 40.42 | 40.42 | 0.07% | 151,828 |
| Jun 10, 2025 | 40.97 | 40.99 | 40.33 | 40.39 | 40.39 | -0.81% | 180,912 |
| Jun 9, 2025 | 40.03 | 40.99 | 40.01 | 40.72 | 40.72 | 1.57% | 150,291 |
| Jun 6, 2025 | 40.06 | 40.15 | 39.60 | 40.09 | 40.09 | 1.31% | 151,153 |
| Jun 5, 2025 | 39.90 | 40.18 | 39.53 | 39.57 | 39.57 | -1.03% | 118,841 |
| Jun 4, 2025 | 40.42 | 40.42 | 39.96 | 39.98 | 39.98 | -0.99% | 211,390 |
| Jun 3, 2025 | 39.79 | 40.52 | 39.68 | 40.38 | 40.38 | 0.92% | 113,692 |
| Jun 2, 2025 | 39.86 | 40.05 | 39.25 | 40.01 | 40.01 | 0.15% | 166,333 |
| May 30, 2025 | 39.93 | 40.25 | 39.83 | 39.95 | 39.95 | -0.52% | 836,008 |
| May 29, 2025 | 39.95 | 40.23 | 39.40 | 40.16 | 40.16 | 1.34% | 136,819 |
| May 28, 2025 | 39.85 | 40.20 | 39.51 | 39.63 | 39.63 | -0.53% | 86,444 |
| May 27, 2025 | 39.47 | 40.24 | 39.14 | 39.84 | 39.84 | 1.79% | 235,648 |
| May 23, 2025 | 38.99 | 39.63 | 38.79 | 39.14 | 39.14 | 0.77% | 193,839 |
| May 22, 2025 | 40.11 | 40.24 | 38.83 | 38.84 | 38.84 | -2.85% | 390,504 |
| May 21, 2025 | 41.00 | 41.00 | 39.82 | 39.98 | 39.98 | -1.48% | 350,279 |