AllianceBernstein Holding L.P. (AB)
NYSE: AB · Real-Time Price · USD
35.73
-0.40 (-1.11%)
At close: Feb 21, 2025, 4:00 PM
36.20
+0.47 (1.32%)
After-hours: Feb 21, 2025, 7:20 PM EST
AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 36.00 | 36.24 | 35.40 | 35.73 | 35.73 | -1.11% | 441,247 |
| Feb 20, 2025 | 35.81 | 36.22 | 35.61 | 36.13 | 36.13 | -0.11% | 541,214 |
| Feb 19, 2025 | 35.84 | 36.43 | 35.75 | 36.17 | 36.17 | 0.22% | 414,845 |
| Feb 18, 2025 | 36.06 | 36.67 | 35.73 | 36.09 | 36.09 | -2.67% | 587,979 |
| Feb 14, 2025 | 36.05 | 37.16 | 36.05 | 37.08 | 36.03 | 3.14% | 764,783 |
| Feb 13, 2025 | 35.24 | 36.05 | 35.23 | 35.95 | 34.93 | 2.71% | 957,260 |
| Feb 12, 2025 | 35.55 | 35.56 | 34.47 | 35.00 | 34.01 | -1.91% | 980,052 |
| Feb 11, 2025 | 35.75 | 36.02 | 35.53 | 35.68 | 34.67 | -0.83% | 675,691 |
| Feb 10, 2025 | 36.84 | 37.05 | 35.55 | 35.98 | 34.96 | -2.39% | 1,940,055 |
| Feb 7, 2025 | 36.80 | 37.39 | 36.31 | 36.86 | 35.82 | 2.28% | 1,432,585 |
| Feb 6, 2025 | 41.00 | 41.37 | 35.93 | 36.04 | 35.02 | -9.65% | 2,712,403 |
| Feb 5, 2025 | 39.24 | 39.89 | 38.80 | 39.89 | 38.76 | 1.84% | 473,441 |
| Feb 4, 2025 | 38.79 | 39.45 | 38.57 | 39.17 | 38.06 | 1.06% | 416,299 |
| Feb 3, 2025 | 39.24 | 40.19 | 38.65 | 38.76 | 37.66 | -3.25% | 599,456 |
| Jan 31, 2025 | 40.11 | 40.44 | 39.74 | 40.06 | 38.93 | 0.58% | 434,394 |
| Jan 30, 2025 | 39.88 | 40.46 | 39.61 | 39.83 | 38.70 | 0.99% | 613,355 |
| Jan 29, 2025 | 40.10 | 40.50 | 39.25 | 39.44 | 38.33 | -1.89% | 380,031 |
| Jan 28, 2025 | 40.00 | 40.50 | 39.74 | 40.20 | 39.06 | 0.60% | 288,597 |
| Jan 27, 2025 | 40.28 | 40.60 | 39.26 | 39.96 | 38.83 | -1.89% | 760,993 |
| Jan 24, 2025 | 40.37 | 40.86 | 40.26 | 40.73 | 39.58 | 1.29% | 375,932 |
| Jan 23, 2025 | 40.40 | 40.50 | 39.84 | 40.21 | 39.07 | -0.40% | 435,341 |
| Jan 22, 2025 | 39.97 | 40.38 | 39.40 | 40.37 | 39.23 | 1.46% | 551,876 |
| Jan 21, 2025 | 39.00 | 40.80 | 38.51 | 39.79 | 38.67 | 3.89% | 1,679,079 |
| Jan 17, 2025 | 36.96 | 38.32 | 36.82 | 38.30 | 37.22 | 4.16% | 621,593 |
| Jan 16, 2025 | 36.30 | 36.94 | 36.02 | 36.77 | 35.73 | 2.22% | 262,809 |
| Jan 15, 2025 | 35.92 | 36.13 | 35.47 | 35.97 | 34.95 | 1.81% | 343,396 |
| Jan 14, 2025 | 36.05 | 36.07 | 35.20 | 35.33 | 34.33 | -0.98% | 463,782 |
| Jan 13, 2025 | 35.20 | 35.81 | 35.13 | 35.68 | 34.67 | 0.71% | 230,395 |
| Jan 10, 2025 | 36.52 | 36.68 | 35.40 | 35.43 | 34.43 | -3.91% | 336,389 |
| Jan 8, 2025 | 36.12 | 36.93 | 35.90 | 36.87 | 35.83 | 1.88% | 206,060 |
| Jan 7, 2025 | 37.14 | 37.34 | 36.08 | 36.19 | 35.17 | -2.48% | 335,674 |
| Jan 6, 2025 | 37.83 | 37.95 | 37.05 | 37.11 | 36.06 | -1.59% | 246,207 |
| Jan 3, 2025 | 37.19 | 37.95 | 37.12 | 37.71 | 36.64 | 1.75% | 576,256 |
| Jan 2, 2025 | 37.26 | 37.41 | 36.80 | 37.06 | 36.01 | -0.08% | 674,572 |
| Dec 31, 2024 | 36.64 | 37.10 | 36.46 | 37.09 | 36.04 | 1.73% | 382,122 |
| Dec 30, 2024 | 36.98 | 37.14 | 36.31 | 36.46 | 35.43 | -2.09% | 407,944 |
| Dec 27, 2024 | 37.44 | 37.77 | 37.06 | 37.24 | 36.19 | -0.45% | 314,160 |
| Dec 26, 2024 | 36.80 | 37.45 | 36.73 | 37.41 | 36.35 | 1.66% | 233,822 |
| Dec 24, 2024 | 36.13 | 36.99 | 36.00 | 36.80 | 35.76 | 0.85% | 243,105 |
| Dec 23, 2024 | 37.27 | 37.37 | 36.27 | 36.49 | 35.46 | -2.07% | 484,227 |
| Dec 20, 2024 | 35.37 | 37.77 | 35.37 | 37.26 | 36.21 | 4.90% | 1,302,432 |
| Dec 19, 2024 | 34.76 | 35.96 | 34.62 | 35.52 | 34.52 | 2.39% | 593,386 |
| Dec 18, 2024 | 35.65 | 36.09 | 34.69 | 34.69 | 33.71 | -2.14% | 407,817 |
| Dec 17, 2024 | 35.50 | 35.77 | 35.19 | 35.45 | 34.45 | -0.62% | 968,197 |
| Dec 16, 2024 | 35.84 | 36.49 | 35.66 | 35.67 | 34.66 | -0.78% | 294,670 |
| Dec 13, 2024 | 36.30 | 36.44 | 35.61 | 35.95 | 34.93 | -0.61% | 241,244 |
| Dec 12, 2024 | 36.08 | 36.47 | 36.00 | 36.17 | 35.15 | -0.06% | 210,647 |
| Dec 11, 2024 | 35.82 | 36.59 | 35.82 | 36.19 | 35.17 | 1.06% | 298,565 |
| Dec 10, 2024 | 35.76 | 36.45 | 35.70 | 35.81 | 34.80 | -1.40% | 409,285 |
| Dec 9, 2024 | 34.58 | 36.42 | 34.53 | 36.32 | 35.29 | 2.02% | 865,306 |
| Dec 6, 2024 | 35.97 | 36.18 | 35.45 | 35.60 | 34.59 | -0.56% | 253,814 |
| Dec 5, 2024 | 35.82 | 36.34 | 35.61 | 35.80 | 34.79 | -0.56% | 247,707 |
| Dec 4, 2024 | 35.95 | 36.28 | 35.74 | 36.00 | 34.98 | 0.42% | 207,378 |
| Dec 3, 2024 | 36.38 | 36.67 | 35.85 | 35.85 | 34.84 | -1.48% | 291,112 |
| Dec 2, 2024 | 36.25 | 36.49 | 35.92 | 36.39 | 35.36 | 0.33% | 268,857 |
| Nov 29, 2024 | 36.63 | 36.63 | 36.20 | 36.27 | 35.25 | -1.09% | 134,259 |
| Nov 27, 2024 | 35.99 | 36.70 | 35.94 | 36.67 | 35.63 | 2.46% | 282,123 |
| Nov 26, 2024 | 35.32 | 35.89 | 35.10 | 35.79 | 34.78 | 1.39% | 431,353 |
| Nov 25, 2024 | 35.73 | 36.30 | 35.22 | 35.30 | 34.30 | -0.79% | 457,866 |
| Nov 22, 2024 | 36.80 | 36.98 | 35.26 | 35.58 | 34.57 | -3.10% | 733,011 |
| Nov 21, 2024 | 37.38 | 37.38 | 36.66 | 36.72 | 35.68 | -1.21% | 332,603 |
| Nov 20, 2024 | 36.66 | 37.22 | 36.48 | 37.17 | 36.12 | 1.84% | 310,220 |
| Nov 19, 2024 | 36.60 | 36.79 | 36.22 | 36.50 | 35.47 | -0.38% | 249,491 |
| Nov 18, 2024 | 36.73 | 37.10 | 36.62 | 36.64 | 35.60 | 0.19% | 316,742 |
| Nov 15, 2024 | 36.96 | 37.13 | 36.40 | 36.57 | 35.54 | -1.24% | 266,288 |
| Nov 14, 2024 | 36.05 | 37.07 | 35.82 | 37.03 | 35.98 | 3.46% | 406,292 |
| Nov 13, 2024 | 36.18 | 36.26 | 35.66 | 35.79 | 34.78 | -1.08% | 356,999 |
| Nov 12, 2024 | 36.52 | 36.67 | 35.55 | 36.18 | 35.16 | -0.85% | 281,154 |
| Nov 11, 2024 | 37.15 | 37.43 | 36.41 | 36.49 | 35.46 | -0.60% | 294,166 |
| Nov 8, 2024 | 37.55 | 37.85 | 36.68 | 36.71 | 35.67 | -2.24% | 439,832 |
| Nov 7, 2024 | 38.24 | 38.29 | 37.51 | 37.55 | 36.49 | -1.73% | 233,728 |
| Nov 6, 2024 | 37.21 | 38.33 | 37.18 | 38.21 | 37.13 | 4.71% | 637,639 |
| Nov 5, 2024 | 36.00 | 36.57 | 36.00 | 36.49 | 35.46 | 1.05% | 175,886 |
| Nov 4, 2024 | 36.60 | 37.14 | 35.96 | 36.11 | 35.09 | -3.53% | 322,488 |
| Nov 1, 2024 | 37.34 | 37.80 | 37.14 | 37.43 | 35.61 | 1.03% | 313,544 |
| Oct 31, 2024 | 37.17 | 37.44 | 36.92 | 37.05 | 35.25 | -0.64% | 204,152 |
| Oct 30, 2024 | 37.65 | 37.94 | 37.16 | 37.29 | 35.48 | -0.80% | 165,561 |
| Oct 29, 2024 | 38.00 | 38.27 | 37.59 | 37.59 | 35.77 | -1.05% | 193,612 |
| Oct 28, 2024 | 38.45 | 38.73 | 37.89 | 37.99 | 36.15 | -1.02% | 373,120 |
| Oct 25, 2024 | 38.36 | 38.71 | 38.07 | 38.38 | 36.52 | 0.05% | 433,342 |
| Oct 24, 2024 | 37.66 | 38.50 | 37.56 | 38.36 | 36.50 | 1.89% | 533,468 |
| Oct 23, 2024 | 37.95 | 38.10 | 37.30 | 37.65 | 35.82 | -0.69% | 293,361 |
| Oct 22, 2024 | 37.84 | 38.11 | 37.72 | 37.91 | 36.07 | 0.21% | 146,764 |
| Oct 21, 2024 | 38.59 | 38.70 | 37.76 | 37.83 | 35.99 | -2.22% | 394,192 |
| Oct 18, 2024 | 38.50 | 38.96 | 38.50 | 38.69 | 36.81 | 0.73% | 270,905 |
| Oct 17, 2024 | 38.00 | 38.45 | 37.77 | 38.41 | 36.55 | 1.83% | 435,278 |
| Oct 16, 2024 | 36.95 | 37.97 | 36.66 | 37.72 | 35.89 | 2.86% | 461,320 |
| Oct 15, 2024 | 36.26 | 36.85 | 36.24 | 36.67 | 34.89 | 1.55% | 300,076 |
| Oct 14, 2024 | 35.70 | 36.20 | 35.49 | 36.11 | 34.36 | 2.09% | 320,223 |
| Oct 11, 2024 | 34.99 | 35.70 | 34.99 | 35.37 | 33.65 | 0.48% | 209,151 |
| Oct 10, 2024 | 34.74 | 35.83 | 34.60 | 35.20 | 33.49 | 1.35% | 385,538 |
| Oct 9, 2024 | 34.60 | 34.93 | 34.56 | 34.73 | 33.04 | 0.40% | 126,221 |
| Oct 8, 2024 | 34.81 | 34.92 | 34.48 | 34.59 | 32.91 | -0.29% | 172,400 |
| Oct 7, 2024 | 34.94 | 34.98 | 34.45 | 34.69 | 33.01 | -0.06% | 108,936 |
| Oct 4, 2024 | 35.00 | 35.33 | 34.66 | 34.71 | 33.02 | -0.40% | 178,188 |
| Oct 3, 2024 | 34.71 | 34.90 | 34.51 | 34.85 | 33.16 | 0.23% | 131,479 |
| Oct 2, 2024 | 34.60 | 34.92 | 34.50 | 34.77 | 33.08 | 0.49% | 86,222 |
| Oct 1, 2024 | 34.82 | 34.85 | 34.39 | 34.60 | 32.92 | -0.83% | 160,470 |
| Sep 30, 2024 | 35.05 | 35.06 | 34.44 | 34.89 | 33.20 | -0.34% | 168,437 |
| Sep 27, 2024 | 35.00 | 35.10 | 34.80 | 35.01 | 33.31 | 0.92% | 174,344 |