AllianceBernstein Holding L.P. (AB)
NYSE: AB · Real-Time Price · USD
40.06
+0.46 (1.16%)
At close: Oct 27, 2025, 4:00 PM EDT
40.06
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT
AllianceBernstein Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 39.95 | 40.32 | 39.86 | 40.06 | - | 1.16% | 97,550 |
| Oct 24, 2025 | 39.59 | 39.84 | 39.40 | 39.60 | 39.60 | 0.74% | 110,237 |
| Oct 23, 2025 | 39.60 | 39.61 | 39.01 | 39.31 | 39.31 | -0.10% | 96,615 |
| Oct 22, 2025 | 40.09 | 40.20 | 39.32 | 39.35 | 39.35 | -1.80% | 323,123 |
| Oct 21, 2025 | 39.16 | 40.19 | 39.16 | 40.07 | 40.07 | 1.29% | 215,522 |
| Oct 20, 2025 | 39.15 | 39.66 | 39.03 | 39.56 | 39.56 | 0.89% | 151,463 |
| Oct 17, 2025 | 39.65 | 39.65 | 39.01 | 39.21 | 39.21 | -1.11% | 146,038 |
| Oct 16, 2025 | 39.67 | 39.94 | 39.48 | 39.65 | 39.65 | -0.28% | 165,829 |
| Oct 15, 2025 | 39.77 | 39.87 | 39.54 | 39.76 | 39.76 | 0.56% | 140,557 |
| Oct 14, 2025 | 38.74 | 39.59 | 38.59 | 39.54 | 39.54 | 2.22% | 153,370 |
| Oct 13, 2025 | 38.40 | 38.99 | 38.22 | 38.68 | 38.68 | 1.31% | 133,241 |
| Oct 10, 2025 | 38.15 | 38.50 | 38.03 | 38.18 | 38.18 | 0.13% | 181,619 |
| Oct 9, 2025 | 38.62 | 38.86 | 38.03 | 38.13 | 38.13 | -1.27% | 116,761 |
| Oct 8, 2025 | 38.32 | 38.86 | 38.32 | 38.62 | 38.62 | 0.47% | 86,033 |
| Oct 7, 2025 | 38.35 | 38.78 | 38.26 | 38.44 | 38.44 | -0.03% | 116,435 |
| Oct 6, 2025 | 38.22 | 38.90 | 38.20 | 38.45 | 38.45 | 0.08% | 146,833 |
| 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 |