AllianceBernstein Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	43.00	43.34	41.17	41.20	-	-3.22%	457,776
Jan 28, 2026	43.32	44.11	42.57	42.57	42.57	0.59%	710,874
Jan 27, 2026	43.00	43.93	41.60	42.32	42.32	1.05%	818,840
Jan 26, 2026	39.07	42.19	39.01	41.88	41.88	7.49%	1,615,948
Jan 23, 2026	39.52	39.52	38.55	38.96	38.96	-1.94%	286,346
Jan 22, 2026	40.68	40.72	39.45	39.73	39.73	-1.56%	287,200
Jan 21, 2026	40.14	40.60	40.02	40.36	40.36	1.15%	270,420
Jan 20, 2026	39.85	40.37	39.43	39.90	39.90	-0.67%	315,846
Jan 16, 2026	39.52	40.27	39.16	40.17	40.17	2.34%	299,916
Jan 15, 2026	38.90	39.58	38.90	39.25	39.25	0.87%	279,611
Jan 14, 2026	37.94	39.09	37.94	38.91	38.91	2.56%	330,739
Jan 13, 2026	38.32	38.50	37.93	37.94	37.94	-1.38%	232,328
Jan 12, 2026	38.14	38.57	38.02	38.47	38.47	0.42%	190,432
Jan 9, 2026	38.45	38.87	38.30	38.31	38.31	-0.23%	177,299
Jan 8, 2026	38.77	38.89	38.33	38.40	38.40	-1.44%	229,911
Jan 7, 2026	39.43	39.90	38.77	38.96	38.96	-1.59%	183,332
Jan 6, 2026	39.37	39.78	39.11	39.59	39.59	0.76%	108,416
Jan 5, 2026	38.49	39.61	38.31	39.29	39.29	1.68%	229,050
Jan 2, 2026	38.40	38.85	38.26	38.64	38.64	0.42%	170,756
Dec 31, 2025	39.04	39.07	38.48	38.48	38.48	-1.43%	156,849
Dec 30, 2025	39.02	39.27	38.88	39.04	39.04	-0.38%	102,173
Dec 29, 2025	39.05	39.28	38.40	39.19	39.19	0.05%	161,300
Dec 26, 2025	38.82	39.30	38.82	39.17	39.17	0.38%	121,368
Dec 24, 2025	38.70	39.24	38.60	39.02	39.02	0.46%	66,334
Dec 23, 2025	38.71	39.03	38.71	38.84	38.84	-0.59%	141,587
Dec 22, 2025	39.12	39.75	38.88	39.07	39.07	-0.61%	220,090
Dec 19, 2025	39.95	39.95	38.90	39.31	39.31	0.23%	203,930
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