AllianceBernstein Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	39.41	39.70	39.18	39.22	39.22	-0.36%	150,760
Dec 17, 2025	39.75	40.14	39.04	39.36	39.36	-1.23%	198,711
Dec 16, 2025	39.96	40.31	39.79	39.85	39.85	-0.18%	182,701
Dec 15, 2025	39.99	40.54	39.89	39.92	39.92	-0.10%	170,674
Dec 12, 2025	40.26	40.79	39.75	39.96	39.96	-1.72%	179,700
Dec 11, 2025	41.09	41.37	40.48	40.66	40.66	-1.09%	221,447
Dec 10, 2025	40.66	41.22	40.50	41.11	41.11	1.28%	374,586
Dec 9, 2025	41.12	41.79	40.26	40.59	40.59	-3.08%	678,626
Dec 8, 2025	42.67	42.71	41.85	41.88	41.88	-2.15%	145,354
Dec 5, 2025	41.84	42.80	41.64	42.80	42.80	2.93%	312,137
Dec 4, 2025	41.01	41.81	40.93	41.58	41.58	1.39%	173,063
Dec 3, 2025	41.61	41.94	41.01	41.01	41.01	-1.63%	181,856
Dec 2, 2025	41.59	41.78	41.43	41.69	41.69	0.63%	159,214
Dec 1, 2025	40.93	41.67	40.93	41.43	41.43	0.29%	153,584
Nov 28, 2025	40.80	41.51	40.80	41.31	41.31	0.51%	71,232
Nov 26, 2025	40.91	41.50	40.91	41.10	41.10	0.07%	157,748
Nov 25, 2025	40.25	41.21	40.25	41.07	41.07	2.22%	222,748
Nov 24, 2025	39.51	40.25	39.46	40.18	40.18	1.77%	141,195
Nov 21, 2025	38.68	39.75	38.68	39.48	39.48	2.52%	141,823
Nov 20, 2025	39.50	39.94	38.51	38.51	38.51	-2.31%	550,320
Nov 19, 2025	39.24	39.50	39.13	39.42	39.42	0.74%	199,544
Nov 18, 2025	38.74	39.27	38.54	39.13	39.13	0.54%	155,970
Nov 17, 2025	39.52	39.52	38.89	38.92	38.92	-1.07%	171,409
Nov 14, 2025	39.30	39.80	39.26	39.34	39.34	-0.93%	128,131
Nov 13, 2025	39.68	39.83	39.42	39.71	39.71	-0.05%	125,196
Nov 12, 2025	39.87	39.87	39.71	39.73	39.73	0.10%	128,473
Nov 11, 2025	39.25	39.85	39.22	39.69	39.69	0.76%	179,882
Nov 10, 2025	39.25	39.49	39.05	39.39	39.39	0.64%	112,661
Nov 7, 2025	39.41	39.81	39.01	39.14	39.14	-1.31%	169,823
Nov 6, 2025	39.69	39.82	39.46	39.66	39.66	0.10%	123,329
Nov 5, 2025	39.11	39.77	39.11	39.62	39.62	1.02%	210,174
Nov 4, 2025	39.50	39.60	39.13	39.22	39.22	-0.88%	163,911
Nov 3, 2025	39.18	39.78	39.06	39.57	39.57	-1.62%	161,754
Oct 31, 2025	39.80	40.37	39.60	40.22	39.36	1.18%	201,160
Oct 30, 2025	39.71	40.28	39.41	39.75	38.90	-0.65%	230,144
Oct 29, 2025	40.10	40.55	39.80	40.01	39.15	-0.97%	170,346
Oct 28, 2025	40.13	40.78	40.00	40.40	39.54	0.85%	190,372
Oct 27, 2025	39.95	40.32	39.86	40.06	39.20	1.16%	159,710
Oct 24, 2025	39.59	39.84	39.40	39.60	38.75	0.74%	110,237
Oct 23, 2025	39.60	39.61	39.01	39.31	38.47	-0.10%	96,615
Oct 22, 2025	40.09	40.20	39.32	39.35	38.51	-1.80%	323,123
Oct 21, 2025	39.16	40.19	39.16	40.07	39.21	1.29%	215,522
Oct 20, 2025	39.15	39.66	39.03	39.56	38.71	0.89%	151,463
Oct 17, 2025	39.65	39.65	39.01	39.21	38.37	-1.11%	146,038
Oct 16, 2025	39.67	39.94	39.48	39.65	38.80	-0.28%	165,829
Oct 15, 2025	39.77	39.87	39.54	39.76	38.91	0.56%	140,557
Oct 14, 2025	38.74	39.59	38.59	39.54	38.69	2.22%	153,370
Oct 13, 2025	38.40	38.99	38.22	38.68	37.85	1.31%	133,241
Oct 10, 2025	38.15	38.50	38.03	38.18	37.36	0.13%	181,619
Oct 9, 2025	38.62	38.86	38.03	38.13	37.31	-1.27%	116,761