AllianceBernstein Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	36.15	36.25	35.90	35.96	35.96	0.03%	332,669
Jun 18, 2026	36.29	36.47	35.75	35.95	35.95	-0.58%	407,332
Jun 17, 2026	36.41	36.81	36.04	36.16	36.16	-0.80%	277,460
Jun 16, 2026	36.10	36.56	36.07	36.45	36.45	1.17%	309,780
Jun 15, 2026	36.45	36.70	36.01	36.03	36.03	-1.13%	381,967
Jun 12, 2026	36.46	36.90	36.35	36.44	36.44	0.11%	437,409
Jun 11, 2026	37.05	37.14	36.39	36.40	36.40	-1.67%	297,474
Jun 10, 2026	37.00	37.27	36.77	37.02	37.02	0.11%	271,361
Jun 9, 2026	36.78	37.29	36.78	36.98	36.98	0.90%	252,303
Jun 8, 2026	37.17	37.17	36.60	36.65	36.65	-1.64%	273,135
Jun 5, 2026	37.15	37.43	37.02	37.26	37.26	0.19%	176,334
Jun 4, 2026	36.74	37.56	36.71	37.19	37.19	0.87%	393,024
Jun 3, 2026	36.88	37.15	36.35	36.87	36.87	-0.43%	272,106
Jun 2, 2026	37.06	37.39	36.81	37.03	37.03	-0.59%	241,012
Jun 1, 2026	37.04	37.46	36.90	37.25	37.25	0.30%	414,669
May 29, 2026	36.90	37.61	36.75	37.14	37.14	0.41%	408,958
May 28, 2026	37.04	37.25	36.70	36.99	36.99	-0.30%	422,426
May 27, 2026	37.39	37.49	37.08	37.10	37.10	-1.43%	361,322
May 26, 2026	37.93	37.94	37.29	37.64	37.64	-0.76%	710,343
May 22, 2026	38.15	38.26	37.81	37.93	37.93	-0.63%	563,418
May 21, 2026	38.36	38.74	37.86	38.17	38.17	-1.29%	375,670
May 20, 2026	38.10	38.85	38.00	38.67	38.67	1.58%	258,059
May 19, 2026	38.50	38.75	37.86	38.07	38.07	-0.89%	186,654
May 18, 2026	38.09	38.84	38.09	38.41	38.41	0.92%	219,568
May 15, 2026	38.25	38.54	38.03	38.06	38.06	-0.16%	179,254
May 14, 2026	38.31	38.85	38.12	38.12	38.12	-1.01%	236,992
May 13, 2026	38.56	38.64	38.00	38.51	38.51	-0.26%	196,705
May 12, 2026	38.64	38.77	38.10	38.61	38.61	0.49%	183,191
May 11, 2026	39.13	39.21	38.20	38.42	38.42	-1.76%	453,706
May 8, 2026	39.11	39.30	38.65	39.11	39.11	0.33%	356,657
May 7, 2026	39.90	40.19	39.72	39.81	38.98	-0.52%	401,133
May 6, 2026	40.50	40.50	39.82	40.02	39.19	-0.79%	315,124
May 5, 2026	39.67	40.47	39.56	40.34	39.50	2.33%	376,851
May 4, 2026	39.48	39.88	39.15	39.42	38.60	-0.23%	301,746
May 1, 2026	40.00	40.00	39.35	39.51	38.69	-0.98%	261,854
Apr 30, 2026	39.50	40.35	39.40	39.90	39.07	1.45%	547,869
Apr 29, 2026	39.00	39.73	38.98	39.33	38.51	2.34%	529,865
Apr 28, 2026	38.00	38.58	37.65	38.43	37.63	0.95%	235,552
Apr 27, 2026	38.81	38.99	38.01	38.07	37.28	-1.93%	305,331
Apr 24, 2026	38.65	39.00	38.64	38.82	38.01	0.08%	151,913
Apr 23, 2026	39.25	39.26	38.70	38.79	37.98	-0.69%	205,446
Apr 22, 2026	39.04	39.25	38.92	39.06	38.25	0.39%	170,458
Apr 21, 2026	38.99	39.31	38.83	38.91	38.10	0.15%	214,012
Apr 20, 2026	38.90	39.38	38.72	38.85	38.04	-0.10%	180,720
Apr 17, 2026	39.00	39.18	38.75	38.89	38.08	0.46%	191,868
Apr 16, 2026	38.99	39.17	38.40	38.71	37.90	-0.15%	143,022
Apr 15, 2026	38.99	39.20	38.75	38.77	37.96	-0.08%	144,090
Apr 14, 2026	38.53	38.99	38.48	38.80	37.99	0.34%	169,354
Apr 13, 2026	37.93	38.75	37.80	38.67	37.86	1.68%	164,102
Apr 10, 2026	38.03	38.24	37.80	38.03	37.24	-0.60%	144,591