AllianceBernstein Holding L.P. (AB)

AllianceBernstein Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	38.00	38.39	37.80	38.26	37.46	-0.31%	141,817
Apr 8, 2026	38.03	38.44	37.80	38.38	37.58	2.21%	261,943
Apr 7, 2026	38.00	38.26	37.30	37.55	36.77	-1.55%	248,028
Apr 6, 2026	38.89	39.25	38.00	38.14	37.34	-1.27%	338,111
Apr 2, 2026	37.59	38.68	37.38	38.63	37.82	1.68%	274,137
Apr 1, 2026	37.50	38.18	37.20	37.99	37.20	1.47%	375,795
Mar 31, 2026	36.91	37.48	36.66	37.44	36.66	2.69%	360,042
Mar 30, 2026	35.66	36.85	35.65	36.46	35.70	2.24%	331,031
Mar 27, 2026	37.06	37.41	35.59	35.66	34.92	-3.62%	492,874
Mar 26, 2026	37.25	38.10	36.97	37.00	36.23	0.76%	595,421
Mar 25, 2026	36.86	37.39	36.46	36.72	35.95	0.47%	316,306
Mar 24, 2026	37.20	37.50	36.40	36.55	35.79	-2.25%	441,622
Mar 23, 2026	37.30	37.85	37.00	37.39	36.61	0.78%	396,212

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.