AllianceBernstein Holding L.P. (AB)
NYSE: AB · Real-Time Price · USD
39.88
+0.46 (1.17%)
At close: Jun 18, 2025, 4:00 PM
39.89
+0.01 (0.03%)
After-hours: Jun 18, 2025, 7:00 PM EDT
AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 40.09 | 40.98 | 40.09 | 40.58 | 40.58 | -0.66% | 185,630 |
| May 19, 2025 | 40.51 | 40.88 | 40.10 | 40.85 | 40.85 | 0.29% | 157,264 |
| May 16, 2025 | 40.85 | 41.00 | 40.27 | 40.73 | 40.73 | 0.72% | 279,349 |
| May 15, 2025 | 39.57 | 40.67 | 39.54 | 40.44 | 40.44 | 1.56% | 309,094 |
| May 14, 2025 | 40.90 | 40.90 | 39.70 | 39.82 | 39.82 | -2.66% | 198,231 |
| May 13, 2025 | 40.84 | 41.09 | 40.60 | 40.91 | 40.91 | 0.10% | 169,116 |
| May 12, 2025 | 41.18 | 41.48 | 40.74 | 40.87 | 40.87 | 0.27% | 213,118 |
| May 9, 2025 | 40.75 | 40.93 | 40.51 | 40.76 | 40.76 | -0.34% | 135,346 |
| May 8, 2025 | 41.37 | 41.49 | 40.80 | 40.90 | 40.90 | -0.41% | 264,838 |
| May 7, 2025 | 40.44 | 41.35 | 40.38 | 41.07 | 41.07 | 2.24% | 289,246 |
| May 6, 2025 | 40.39 | 40.75 | 40.04 | 40.17 | 40.17 | -1.54% | 355,681 |
| May 5, 2025 | 40.50 | 41.58 | 40.40 | 40.80 | 40.80 | -2.32% | 276,226 |
| May 2, 2025 | 41.00 | 41.86 | 40.66 | 41.77 | 40.97 | 2.33% | 507,534 |
| May 1, 2025 | 39.75 | 41.25 | 39.67 | 40.82 | 40.04 | 3.60% | 728,061 |
| Apr 30, 2025 | 39.33 | 39.68 | 38.60 | 39.40 | 38.64 | 0.43% | 258,957 |
| Apr 29, 2025 | 38.93 | 39.80 | 38.78 | 39.23 | 38.48 | 1.45% | 493,007 |
| Apr 28, 2025 | 37.97 | 38.85 | 37.91 | 38.67 | 37.93 | 2.74% | 202,495 |
| Apr 25, 2025 | 38.00 | 38.05 | 37.47 | 37.64 | 36.92 | -0.48% | 144,094 |
| Apr 24, 2025 | 36.57 | 38.11 | 36.57 | 37.82 | 37.09 | 2.69% | 244,854 |
| Apr 23, 2025 | 37.78 | 38.32 | 36.66 | 36.83 | 36.12 | -0.46% | 552,607 |
| Apr 22, 2025 | 36.71 | 37.23 | 36.60 | 37.00 | 36.29 | 2.49% | 197,500 |
| Apr 21, 2025 | 36.75 | 36.90 | 35.75 | 36.10 | 35.41 | -2.17% | 279,920 |
| Apr 17, 2025 | 37.17 | 37.92 | 36.90 | 36.90 | 36.19 | -0.14% | 359,271 |
| Apr 16, 2025 | 36.74 | 37.44 | 36.63 | 36.95 | 36.24 | -0.65% | 260,952 |
| Apr 15, 2025 | 38.00 | 38.00 | 37.05 | 37.19 | 36.48 | -1.54% | 378,615 |
| Apr 14, 2025 | 37.80 | 38.01 | 37.40 | 37.77 | 37.04 | 1.10% | 291,693 |
| Apr 11, 2025 | 35.95 | 37.59 | 35.63 | 37.36 | 36.64 | 4.62% | 546,507 |
| Apr 10, 2025 | 36.05 | 36.16 | 34.55 | 35.71 | 35.02 | -0.53% | 414,233 |
| Apr 9, 2025 | 32.54 | 36.25 | 32.28 | 35.90 | 35.21 | 8.79% | 788,067 |
| Apr 8, 2025 | 34.95 | 35.04 | 32.72 | 33.00 | 32.37 | -3.37% | 1,142,604 |