AllianceBernstein Holding L.P. (AB)
NYSE: AB · Real-Time Price · USD
38.45
+0.03 (0.08%)
At close: Oct 6, 2025, 4:00 PM EDT
38.21
-0.24 (-0.62%)
After-hours: Oct 6, 2025, 5:22 PM EDT
AllianceBernstein Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 38.22 | 38.90 | 38.20 | 38.45 | - | 0.08% | 145,800 |
| Oct 3, 2025 | 38.03 | 38.47 | 37.61 | 38.42 | 38.42 | 2.26% | 128,513 |
| Oct 2, 2025 | 37.30 | 37.90 | 37.25 | 37.57 | 37.57 | 0.83% | 210,457 |
| Oct 1, 2025 | 37.82 | 38.17 | 37.25 | 37.26 | 37.26 | -2.51% | 201,028 |
| Sep 30, 2025 | 38.35 | 38.35 | 37.63 | 38.22 | 38.22 | 0.90% | 123,103 |
| Sep 29, 2025 | 37.89 | 38.22 | 37.80 | 37.88 | 37.88 | -0.05% | 100,757 |
| Sep 26, 2025 | 38.00 | 38.18 | 37.75 | 37.90 | 37.90 | -0.45% | 144,477 |
| Sep 25, 2025 | 37.74 | 38.07 | 37.63 | 38.07 | 38.07 | 0.61% | 161,655 |
| Sep 24, 2025 | 38.05 | 38.35 | 37.75 | 37.84 | 37.84 | -0.92% | 146,105 |
| Sep 23, 2025 | 38.75 | 38.92 | 38.02 | 38.19 | 38.19 | -1.67% | 224,348 |
| Sep 22, 2025 | 38.72 | 39.14 | 38.70 | 38.84 | 38.84 | -0.61% | 139,883 |
| Sep 19, 2025 | 39.00 | 39.09 | 38.50 | 39.08 | 39.08 | 0.70% | 146,508 |
| Sep 18, 2025 | 38.20 | 38.87 | 38.20 | 38.81 | 38.81 | 1.46% | 104,135 |
| Sep 17, 2025 | 38.07 | 38.53 | 38.02 | 38.25 | 38.25 | 0.26% | 136,476 |
| Sep 16, 2025 | 38.01 | 38.19 | 37.80 | 38.15 | 38.15 | 0.55% | 125,799 |
| Sep 15, 2025 | 37.98 | 38.30 | 37.90 | 37.94 | 37.94 | 0.03% | 140,675 |
| Sep 12, 2025 | 38.31 | 38.53 | 37.86 | 37.93 | 37.93 | -1.12% | 164,893 |
| Sep 11, 2025 | 37.78 | 38.52 | 37.78 | 38.36 | 38.36 | 1.59% | 224,897 |
| Sep 10, 2025 | 38.00 | 38.25 | 37.60 | 37.76 | 37.76 | -0.68% | 203,298 |
| Sep 9, 2025 | 38.25 | 38.52 | 37.58 | 38.02 | 38.02 | -1.27% | 393,858 |
| Sep 8, 2025 | 38.86 | 39.13 | 38.32 | 38.51 | 38.51 | -0.80% | 154,679 |
| Sep 5, 2025 | 39.33 | 39.60 | 38.70 | 38.82 | 38.82 | -1.57% | 214,714 |
| Sep 4, 2025 | 39.63 | 39.63 | 38.96 | 39.44 | 39.44 | -0.28% | 172,740 |
| Sep 3, 2025 | 39.54 | 39.55 | 38.98 | 39.55 | 39.55 | 0.58% | 202,903 |
| Sep 2, 2025 | 39.48 | 39.52 | 38.86 | 39.32 | 39.32 | -0.66% | 169,785 |
| Aug 29, 2025 | 39.62 | 39.82 | 39.51 | 39.58 | 39.58 | -0.38% | 107,039 |
| Aug 28, 2025 | 40.18 | 40.18 | 39.65 | 39.73 | 39.73 | -0.68% | 104,032 |
| Aug 27, 2025 | 39.70 | 40.03 | 39.56 | 40.00 | 40.00 | 0.76% | 129,252 |
| Aug 26, 2025 | 39.78 | 40.03 | 39.58 | 39.70 | 39.70 | -1.07% | 180,873 |
| Aug 25, 2025 | 40.06 | 40.40 | 39.83 | 40.13 | 40.13 | -0.17% | 143,025 |
| Aug 22, 2025 | 39.52 | 40.24 | 39.45 | 40.20 | 40.20 | 1.69% | 151,560 |
| Aug 21, 2025 | 39.88 | 39.88 | 39.35 | 39.53 | 39.53 | -0.85% | 85,078 |
| Aug 20, 2025 | 39.64 | 40.00 | 39.55 | 39.87 | 39.87 | 0.10% | 119,145 |
| Aug 19, 2025 | 40.41 | 40.64 | 38.86 | 39.83 | 39.83 | -1.44% | 315,441 |
| Aug 18, 2025 | 40.45 | 40.97 | 40.15 | 40.41 | 40.41 | -0.12% | 100,929 |
| Aug 15, 2025 | 40.95 | 41.38 | 40.30 | 40.46 | 40.46 | -1.84% | 163,005 |
| Aug 14, 2025 | 41.05 | 41.60 | 40.97 | 41.22 | 41.22 | 0.37% | 258,965 |
| Aug 13, 2025 | 40.36 | 41.27 | 40.17 | 41.07 | 41.07 | 2.39% | 201,965 |
| Aug 12, 2025 | 39.81 | 40.23 | 39.59 | 40.11 | 40.11 | 0.91% | 214,493 |
| Aug 11, 2025 | 40.33 | 40.70 | 39.75 | 39.75 | 39.75 | -1.61% | 150,657 |
| Aug 8, 2025 | 40.12 | 40.80 | 40.10 | 40.40 | 40.40 | 0.77% | 247,941 |
| Aug 7, 2025 | 40.26 | 40.40 | 39.94 | 40.09 | 40.09 | -0.35% | 220,187 |
| Aug 6, 2025 | 40.00 | 40.37 | 39.89 | 40.23 | 40.23 | 0.83% | 69,886 |
| Aug 5, 2025 | 40.31 | 40.33 | 39.75 | 39.90 | 39.90 | -0.94% | 232,941 |
| Aug 4, 2025 | 40.02 | 40.33 | 39.74 | 40.28 | 40.28 | -0.84% | 152,410 |
| Aug 1, 2025 | 40.57 | 41.00 | 40.25 | 40.62 | 39.87 | -0.42% | 160,088 |
| Jul 31, 2025 | 41.35 | 41.94 | 40.69 | 40.79 | 40.04 | -1.45% | 211,198 |
| Jul 30, 2025 | 41.78 | 41.98 | 40.01 | 41.39 | 40.62 | -1.76% | 260,647 |
| Jul 29, 2025 | 42.30 | 42.57 | 42.05 | 42.13 | 41.35 | -0.61% | 106,193 |
| Jul 28, 2025 | 42.95 | 42.97 | 42.25 | 42.39 | 41.61 | -1.14% | 189,432 |