NYSE - Delayed Quote USD

AllianceBernstein Holding L.P. (AB)

33.50 -0.15 (-0.45%)
At close: 4:00 PM EDT
33.82 +0.32 (+0.96%)
After hours: 6:19 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 33.75 33.79 33.23 33.50 33.50 339,626
Apr 22, 2024 33.09 33.73 33.00 33.65 33.65 224,300
Apr 19, 2024 32.46 33.38 32.46 33.03 33.03 206,900
Apr 18, 2024 32.65 32.94 32.32 32.47 32.47 148,400
Apr 17, 2024 32.93 33.32 32.31 32.45 32.45 201,400
Apr 16, 2024 32.40 33.24 32.33 32.68 32.68 329,600
Apr 15, 2024 32.87 33.37 32.29 32.47 32.47 315,300
Apr 12, 2024 33.00 33.52 32.74 33.15 33.15 292,200
Apr 11, 2024 33.50 33.70 32.80 33.09 33.09 310,700
Apr 10, 2024 34.02 34.28 33.11 33.26 33.26 371,700
Apr 9, 2024 34.99 35.10 34.10 34.47 34.47 211,400
Apr 8, 2024 34.30 35.03 34.21 34.98 34.98 674,800
Apr 5, 2024 34.12 34.66 34.02 34.30 34.30 212,900
Apr 4, 2024 34.25 34.64 33.89 34.04 34.04 452,300
Apr 3, 2024 34.18 34.93 34.02 34.72 34.72 387,600
Apr 2, 2024 34.25 34.88 34.10 34.61 34.61 387,100
Apr 1, 2024 34.74 34.92 34.33 34.42 34.42 228,100
Mar 28, 2024 34.80 35.33 34.71 34.74 34.74 230,200
Mar 27, 2024 34.21 34.90 34.16 34.75 34.75 350,900
Mar 26, 2024 33.99 34.40 33.85 34.20 34.20 259,100
Mar 25, 2024 33.83 33.99 33.36 33.76 33.76 196,800
Mar 22, 2024 34.64 34.64 33.60 33.84 33.84 240,300
Mar 21, 2024 34.50 35.43 34.23 34.64 34.64 377,800
Mar 20, 2024 33.62 34.60 33.37 34.48 34.48 358,100
Mar 19, 2024 33.31 33.93 33.25 33.64 33.64 350,500
Mar 18, 2024 33.37 33.77 33.20 33.48 33.48 183,200
Mar 15, 2024 33.55 33.97 33.13 33.29 33.29 242,300
Mar 14, 2024 34.14 34.22 33.05 33.37 33.37 459,800
Mar 13, 2024 33.74 34.34 33.66 34.10 34.10 362,100
Mar 12, 2024 33.80 34.15 33.68 33.92 33.92 431,400
Mar 11, 2024 33.85 33.94 33.54 33.62 33.62 199,700
Mar 8, 2024 34.12 34.13 33.40 33.83 33.83 357,300
Mar 7, 2024 33.41 34.11 32.91 34.00 34.00 433,000
Mar 6, 2024 33.60 33.88 33.22 33.84 33.84 307,000
Mar 5, 2024 32.99 33.67 32.89 33.61 33.61 292,800
Mar 4, 2024 32.60 33.30 32.60 32.93 32.93 323,900
Mar 1, 2024 31.76 32.77 31.38 32.58 32.58 529,300
Feb 29, 2024 33.20 33.20 31.76 31.77 31.77 749,000
Feb 28, 2024 33.59 33.95 33.18 33.18 33.18 257,100
Feb 27, 2024 33.50 34.00 33.40 33.75 33.75 233,200
Feb 26, 2024 34.10 34.12 33.23 33.51 33.51 221,200
Feb 23, 2024 33.59 34.18 33.42 33.95 33.95 571,000
Feb 22, 2024 32.87 33.72 32.62 33.58 33.58 448,000
Feb 21, 2024 32.43 32.86 32.33 32.55 32.55 132,000
Feb 20, 2024 32.70 33.40 32.55 32.59 32.59 259,900
Feb 16, 2024 0.77 Dividend
Feb 16, 2024 32.80 33.23 32.61 32.61 32.61 284,400
Feb 15, 2024 33.89 34.22 33.63 33.71 32.94 376,200
Feb 14, 2024 33.61 33.91 33.15 33.56 32.79 432,500
Feb 13, 2024 33.22 34.08 33.22 33.44 32.68 496,700
Feb 12, 2024 33.36 34.47 33.36 34.16 33.38 431,100
Feb 9, 2024 32.94 33.49 32.85 33.21 32.45 289,100
Feb 8, 2024 33.15 33.48 32.59 32.90 32.15 426,300
Feb 7, 2024 34.09 34.75 32.26 33.15 32.39 842,200
Feb 6, 2024 33.59 34.04 32.86 32.95 32.20 511,700
Feb 5, 2024 33.25 33.89 33.00 33.52 32.75 329,000
Feb 2, 2024 33.64 33.84 33.13 33.41 32.65 278,200
Feb 1, 2024 34.05 34.25 33.25 33.72 32.95 285,600
Jan 31, 2024 33.84 33.84 33.27 33.55 32.78 251,800
Jan 30, 2024 33.39 34.12 33.30 33.96 33.18 328,300
Jan 29, 2024 33.75 33.85 32.92 33.32 32.56 462,500
Jan 26, 2024 34.26 34.47 33.64 33.75 32.98 290,700
Jan 25, 2024 33.94 34.33 33.55 34.01 33.23 255,600
Jan 24, 2024 33.84 34.41 33.60 33.75 32.98 436,300
Jan 23, 2024 33.45 33.83 33.28 33.49 32.73 267,400
Jan 22, 2024 33.61 33.99 33.38 33.65 32.88 341,900
Jan 19, 2024 32.77 33.61 32.56 33.57 32.80 229,800
Jan 18, 2024 32.67 32.96 32.40 32.86 32.11 209,900
Jan 17, 2024 32.40 32.92 32.00 32.53 31.79 334,700
Jan 16, 2024 32.84 33.30 32.76 32.94 32.19 281,900
Jan 12, 2024 33.00 33.28 32.80 33.19 32.43 402,900
Jan 11, 2024 32.00 33.30 31.96 32.84 32.09 503,200
Jan 10, 2024 31.61 31.85 31.40 31.84 31.11 202,800
Jan 9, 2024 31.30 31.75 31.23 31.55 30.83 488,100
Jan 8, 2024 31.20 31.53 30.83 31.25 30.54 464,900
Jan 5, 2024 31.36 31.43 30.72 31.10 30.39 238,900
Jan 4, 2024 30.77 31.38 30.68 31.05 30.34 343,500
Jan 3, 2024 30.41 30.71 30.10 30.37 29.68 238,700
Jan 2, 2024 30.92 31.00 30.41 30.75 30.05 261,100
Dec 29, 2023 31.13 31.51 30.77 31.03 30.32 494,900
Dec 28, 2023 31.07 31.54 30.93 31.37 30.65 352,000
Dec 27, 2023 31.23 31.86 31.20 31.33 30.61 283,000
Dec 26, 2023 31.92 31.94 31.18 31.45 30.73 332,200
Dec 22, 2023 30.96 32.30 30.95 31.78 31.05 471,000
Dec 21, 2023 31.75 32.24 30.94 31.17 30.46 359,700
Dec 20, 2023 32.75 32.92 31.55 31.62 30.90 663,800
Dec 19, 2023 32.25 32.95 32.04 32.75 32.00 570,600
Dec 18, 2023 32.17 32.36 31.65 32.21 31.47 552,800
Dec 15, 2023 31.80 32.20 31.44 32.02 31.29 738,300
Dec 14, 2023 30.93 32.87 30.93 31.87 31.14 1,169,100
Dec 13, 2023 30.52 31.28 30.16 30.81 30.11 452,400
Dec 12, 2023 29.67 30.99 29.59 30.56 29.86 684,500
Dec 11, 2023 28.68 30.48 28.68 29.82 29.14 991,700
Dec 8, 2023 29.29 30.50 29.29 30.03 29.34 447,700
Dec 7, 2023 28.50 29.58 28.50 29.40 28.73 536,400
Dec 6, 2023 28.43 29.02 28.34 28.42 27.77 511,100
Dec 5, 2023 28.55 28.75 28.02 28.43 27.78 423,800
Dec 4, 2023 28.99 29.31 28.46 28.46 27.81 390,300
Dec 1, 2023 28.95 29.50 28.73 29.09 28.43 782,000
Nov 30, 2023 28.65 29.10 28.57 28.95 28.29 357,900
Nov 29, 2023 28.26 28.75 28.10 28.58 27.93 315,400
Nov 28, 2023 27.86 28.68 27.71 28.26 27.61 358,500
Nov 27, 2023 28.35 28.35 27.58 27.86 27.22 376,400
Nov 24, 2023 27.78 28.99 27.78 28.39 27.74 215,200
Nov 22, 2023 28.49 28.49 27.89 28.01 27.37 257,100
Nov 21, 2023 28.32 28.52 28.00 28.20 27.56 354,100
Nov 20, 2023 28.03 28.87 27.95 28.54 27.89 329,900
Nov 17, 2023 28.17 28.49 28.00 28.06 27.42 360,100
Nov 16, 2023 27.40 28.16 27.40 28.09 27.45 486,200
Nov 15, 2023 27.30 27.70 27.16 27.40 26.77 497,400
Nov 14, 2023 26.30 27.46 26.18 27.39 26.76 826,800
Nov 13, 2023 26.62 26.74 25.83 26.08 25.48 423,400
Nov 10, 2023 27.10 27.18 26.55 26.62 26.01 504,700
Nov 9, 2023 27.66 27.70 27.01 27.16 26.54 531,100
Nov 8, 2023 27.85 27.96 27.51 27.71 27.08 387,600
Nov 7, 2023 28.13 28.31 27.80 27.80 27.16 304,000
Nov 6, 2023 28.35 28.50 27.95 28.32 27.67 343,000
Nov 3, 2023 0.65 Dividend
Nov 3, 2023 29.00 29.08 28.34 28.40 27.75 392,500
Nov 2, 2023 28.74 29.14 28.56 28.89 27.59 521,000
Nov 1, 2023 28.78 28.96 28.22 28.39 27.12 419,800
Oct 31, 2023 28.75 29.00 28.44 28.73 27.44 476,500
Oct 30, 2023 28.50 29.17 28.50 28.62 27.34 409,800
Oct 27, 2023 28.75 29.91 28.41 28.52 27.24 536,400
Oct 26, 2023 28.33 28.60 27.58 28.55 27.27 530,100
Oct 25, 2023 28.91 29.24 28.04 28.40 27.13 417,500
Oct 24, 2023 29.07 29.52 28.71 28.89 27.59 318,400
Oct 23, 2023 29.25 29.25 28.51 28.89 27.59 503,100
Oct 20, 2023 29.16 29.16 28.57 29.03 27.73 257,300
Oct 19, 2023 29.24 29.41 28.73 29.31 28.00 394,800
Oct 18, 2023 29.85 29.85 29.35 29.38 28.06 124,000
Oct 17, 2023 29.58 29.99 29.47 29.92 28.58 144,300
Oct 16, 2023 29.50 30.00 29.41 29.67 28.34 111,400
Oct 13, 2023 29.95 30.17 29.08 29.40 28.08 265,800
Oct 12, 2023 30.39 30.50 29.85 29.94 28.60 213,300
Oct 11, 2023 30.49 30.71 30.02 30.54 29.17 229,900
Oct 10, 2023 30.98 31.25 30.40 30.45 29.09 281,800
Oct 9, 2023 30.60 31.18 30.38 30.98 29.59 325,500
Oct 6, 2023 30.70 31.08 30.18 30.92 29.53 400,900
Oct 5, 2023 30.46 31.05 30.46 30.95 29.56 234,200
Oct 4, 2023 30.24 30.75 29.91 30.57 29.20 186,900
Oct 3, 2023 30.68 30.72 30.03 30.13 28.78 366,100
Oct 2, 2023 30.35 30.79 30.31 30.38 29.02 213,100
Sep 29, 2023 30.74 31.10 30.32 30.35 28.99 305,100
Sep 28, 2023 30.60 31.11 30.59 30.62 29.25 327,200
Sep 27, 2023 30.99 31.03 30.67 30.84 29.46 195,300
Sep 26, 2023 31.07 31.43 30.84 30.88 29.50 222,000
Sep 25, 2023 31.10 31.60 31.03 31.37 29.96 186,700
Sep 22, 2023 31.94 32.20 31.27 31.32 29.92 203,200
Sep 21, 2023 31.85 32.39 31.56 31.86 30.43 224,300
Sep 20, 2023 32.27 32.51 32.00 32.00 30.57 202,200
Sep 19, 2023 32.47 32.79 32.17 32.17 30.73 223,300
Sep 18, 2023 32.74 33.03 31.90 32.31 30.86 360,200
Sep 15, 2023 32.33 32.95 31.96 32.94 31.46 513,200
Sep 14, 2023 31.99 32.39 31.92 32.29 30.84 321,200
Sep 13, 2023 32.23 32.45 31.88 31.88 30.45 230,500
Sep 12, 2023 31.71 32.49 31.71 32.23 30.79 263,100
Sep 11, 2023 32.07 32.61 31.99 32.00 30.57 207,300
Sep 8, 2023 32.68 32.68 31.85 31.97 30.54 351,600
Sep 7, 2023 32.22 32.70 32.17 32.60 31.14 379,400
Sep 6, 2023 32.40 32.66 31.96 32.25 30.80 462,500
Sep 5, 2023 32.07 32.69 31.13 32.25 30.80 672,300
Sep 1, 2023 31.07 31.69 31.07 31.21 29.81 428,800
Aug 31, 2023 31.26 31.46 30.91 30.97 29.58 252,300
Aug 30, 2023 31.28 31.90 31.13 31.16 29.76 242,500
Aug 29, 2023 31.26 31.95 31.21 31.56 30.15 269,200
Aug 28, 2023 30.40 31.42 30.40 31.03 29.64 277,200
Aug 25, 2023 30.06 30.84 30.06 30.37 29.01 195,800
Aug 24, 2023 30.29 31.07 30.01 30.04 28.69 244,200
Aug 23, 2023 29.55 30.58 29.55 30.33 28.97 234,800
Aug 22, 2023 30.51 30.51 29.41 29.58 28.25 375,800
Aug 21, 2023 30.54 31.28 30.12 30.20 28.85 367,500
Aug 18, 2023 29.81 31.04 29.75 30.71 29.33 347,900
Aug 17, 2023 29.89 30.56 29.76 30.11 28.76 394,000
Aug 16, 2023 29.11 29.84 29.11 29.60 28.27 231,100
Aug 15, 2023 29.95 29.95 29.05 29.23 27.92 342,400
Aug 14, 2023 30.00 30.15 29.48 29.95 28.61 360,200
Aug 11, 2023 29.22 30.38 29.20 30.13 28.78 262,200
Aug 10, 2023 29.85 30.11 29.40 29.41 28.09 394,900
Aug 9, 2023 30.12 30.39 29.21 29.40 28.08 529,000
Aug 8, 2023 30.39 30.82 29.14 30.34 28.98 573,900
Aug 7, 2023 31.65 31.75 30.86 31.04 29.65 353,300
Aug 4, 2023 0.61 Dividend
Aug 4, 2023 31.77 32.08 31.49 31.59 30.17 210,900
Aug 3, 2023 32.35 32.61 32.20 32.45 30.41 196,500
Aug 2, 2023 32.86 33.10 32.18 32.60 30.55 298,900
Aug 1, 2023 32.40 33.11 32.35 33.08 31.00 254,000
Jul 31, 2023 32.18 33.18 32.08 32.19 30.17 304,200
Jul 28, 2023 33.08 33.15 32.25 32.54 30.50 480,000
Jul 27, 2023 34.19 34.25 32.91 32.91 30.84 683,200
Jul 26, 2023 34.20 34.42 33.80 33.81 31.69 276,800
Jul 25, 2023 34.04 34.48 33.86 34.20 32.05 181,400
Jul 24, 2023 33.60 34.21 33.60 34.01 31.87 170,200
Jul 21, 2023 33.90 34.01 33.50 33.60 31.49 158,100
Jul 20, 2023 34.00 34.12 33.72 33.87 31.74 117,200
Jul 19, 2023 34.30 34.64 33.70 33.92 31.79 252,700
Jul 18, 2023 33.79 34.33 33.79 34.09 31.95 177,200
Jul 17, 2023 33.44 33.90 33.07 33.79 31.67 222,700
Jul 14, 2023 34.70 34.70 33.27 33.62 31.51 384,000
Jul 13, 2023 32.72 34.53 32.72 34.24 32.09 492,500
Jul 12, 2023 31.99 32.89 31.96 32.46 30.42 295,900
Jul 11, 2023 31.79 32.10 31.43 31.78 29.78 400,000
Jul 10, 2023 31.36 31.84 31.29 31.68 29.69 682,300
Jul 7, 2023 31.41 31.90 31.41 31.54 29.56 206,300
Jul 6, 2023 31.66 31.95 31.24 31.57 29.59 232,700
Jul 5, 2023 32.22 32.63 32.00 32.00 29.99 277,500
Jul 3, 2023 32.03 32.74 31.98 32.64 30.59 160,600
Jun 30, 2023 31.70 32.21 31.40 32.16 30.14 539,300
Jun 29, 2023 31.50 31.90 31.19 31.49 29.51 311,000
Jun 28, 2023 31.65 31.74 31.18 31.48 29.50 524,900
Jun 27, 2023 32.02 32.17 31.67 31.78 29.78 222,800
Jun 26, 2023 31.60 32.26 31.60 31.94 29.93 213,900
Jun 23, 2023 31.99 32.25 31.55 31.77 29.78 378,500
Jun 22, 2023 32.28 32.61 31.86 32.04 30.03 415,100
Jun 21, 2023 32.65 32.76 32.14 32.47 30.43 397,300
Jun 20, 2023 33.25 33.27 32.61 32.75 30.69 495,500
Jun 16, 2023 34.20 34.22 33.32 33.46 31.36 309,200
Jun 15, 2023 33.78 34.41 33.76 34.35 32.19 271,200
Jun 14, 2023 34.15 34.50 33.77 33.98 31.85 160,100
Jun 13, 2023 33.75 34.38 33.69 34.13 31.99 237,600
Jun 12, 2023 34.28 34.32 33.66 33.70 31.58 256,700
Jun 9, 2023 34.57 34.76 34.22 34.35 32.19 121,400
Jun 8, 2023 34.62 34.78 34.07 34.69 32.51 161,200
Jun 7, 2023 34.89 35.05 34.44 34.59 32.42 191,200
Jun 6, 2023 34.76 35.34 34.70 34.98 32.78 194,700
Jun 5, 2023 35.37 35.56 34.62 34.75 32.57 279,400
Jun 2, 2023 35.50 35.84 35.23 35.50 33.27 195,200
Jun 1, 2023 34.77 35.35 34.70 35.21 33.00 145,100
May 31, 2023 34.67 34.83 34.03 34.77 32.59 198,000
May 30, 2023 34.55 34.81 34.10 34.78 32.60 205,200
May 26, 2023 33.45 34.86 33.40 34.34 32.18 213,600
May 25, 2023 34.27 34.50 33.21 33.41 31.31 265,800
May 24, 2023 33.61 34.25 33.46 33.89 31.76 249,800
May 23, 2023 34.51 35.59 34.09 34.14 32.00 217,300
May 22, 2023 34.25 35.00 34.25 34.67 32.49 99,400
May 19, 2023 35.09 35.27 34.30 34.42 32.26 132,800
May 18, 2023 33.85 35.02 33.85 34.89 32.70 245,000
May 17, 2023 33.74 33.99 33.56 33.89 31.76 224,400
May 16, 2023 33.90 34.17 33.36 33.37 31.27 193,100
May 15, 2023 34.16 34.69 33.91 34.07 31.93 210,900
May 12, 2023 34.76 35.15 34.00 34.17 32.02 565,100
May 11, 2023 34.72 35.08 34.43 34.78 32.60 194,400
May 10, 2023 34.13 34.99 33.11 34.86 32.67 466,300
May 9, 2023 34.23 34.29 33.41 33.89 31.76 187,000
May 8, 2023 33.79 34.66 33.60 34.41 32.25 264,700
May 5, 2023 0.66 Dividend
May 5, 2023 33.00 33.86 32.93 33.79 31.67 339,400
May 4, 2023 33.63 33.98 32.58 33.19 30.49 317,900
May 3, 2023 33.78 34.48 33.44 33.56 30.83 167,500
May 2, 2023 34.31 34.51 33.67 33.70 30.96 310,000
May 1, 2023 35.00 35.33 34.48 34.55 31.74 178,900
Apr 28, 2023 34.99 35.55 34.59 34.96 32.11 255,200
Apr 27, 2023 34.10 35.75 33.20 34.91 32.07 355,400
Apr 26, 2023 34.40 34.74 33.55 34.10 31.32 340,800
Apr 25, 2023 35.10 35.47 34.40 34.45 31.65 230,300
Apr 24, 2023 35.88 36.13 35.41 35.55 32.66 165,400

Related Tickers

IVZ Invesco Ltd.
14.58
-6.42%
 
ARCC Ares Capital Corporation
20.74
+0.39%
 
APO Apollo Global Management, Inc.
113.77
+2.87%
 
BEN Franklin Resources, Inc.
25.33
-0.98%
 
FSK FS KKR Capital Corp.
19.42
0.00%
 
BXSL Blackstone Secured Lending Fund
31.89
+0.92%
 
HTGC Hercules Capital, Inc.
18.85
+0.86%
 
BCSF Bain Capital Specialty Finance, Inc.
16.23
+1.12%
 
APAM Artisan Partners Asset Management Inc.
43.43
+2.07%
 
PSEC Prospect Capital Corporation
5.48
+1.39%