AllianceBernstein Holding LP

AB
🏛️ usa →
37.26
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 49.16 49.37 48.81 48.84 0.2M
2021-12-30 48.76 49.60 48.76 49.01 0.2M
2021-12-29 48.65 48.96 48.35 48.76 0.2M
2021-12-28 48.84 49.07 48.62 49.03 0.1M
2021-12-27 49.83 49.87 48.55 48.77 0.2M
2021-12-23 47.94 49.37 47.94 48.97 0.3M
2021-12-22 46.84 47.99 46.53 47.77 0.3M
2021-12-21 46.07 46.82 45.95 46.67 0.3M
2021-12-20 46.25 46.40 44.25 45.54 0.6M
2021-12-17 46.66 47.66 46.01 47.06 0.5M
2021-12-16 48.45 49.00 47.61 47.82 0.3M
2021-12-15 48.23 48.40 46.72 47.86 0.6M
2021-12-14 49.50 49.90 47.70 48.36 0.5M
2021-12-13 50.70 50.81 49.61 49.64 0.4M
2021-12-10 49.56 51.24 49.56 50.94 0.4M
2021-12-09 50.05 50.89 49.50 49.85 1.0M
2021-12-08 52.50 52.80 51.51 51.78 0.2M
2021-12-07 52.81 53.42 52.16 52.88 0.4M
2021-12-06 51.27 53.00 50.66 52.44 0.3M
2021-12-03 51.41 51.41 50.06 50.79 0.3M
2021-12-02 49.86 51.72 49.46 50.80 0.3M
2021-12-01 51.00 51.52 49.57 49.95 0.4M
2021-11-30 52.98 53.16 50.11 50.12 0.6M
2021-11-29 54.32 54.60 52.55 53.12 0.4M
2021-11-26 54.11 54.89 53.30 54.18 0.2M
2021-11-24 55.37 55.66 55.15 55.54 0.2M
2021-11-23 54.48 55.12 53.90 54.93 0.2M
2021-11-22 53.69 54.49 53.36 53.86 0.2M
2021-11-19 54.38 54.58 53.31 53.43 0.2M
2021-11-18 55.35 55.57 54.51 54.80 0.1M
2021-11-17 56.16 56.38 55.05 55.22 0.1M
2021-11-16 55.63 56.38 55.60 56.16 0.1M
2021-11-15 56.51 56.51 55.55 55.99 0.1M
2021-11-12 56.22 56.51 55.80 56.38 0.1M
2021-11-11 55.28 55.68 54.90 55.53 0.1M
2021-11-10 56.17 56.27 54.52 55.10 0.2M
2021-11-09 56.22 56.77 56.11 56.59 0.1M
2021-11-08 56.60 57.30 56.26 56.51 0.2M
2021-11-05 56.45 56.61 55.42 56.60 0.3M
2021-11-04 56.45 57.13 56.29 56.86 0.2M
2021-11-03 56.00 56.48 55.81 56.34 0.2M
2021-11-02 57.20 57.22 55.81 56.12 0.3M
2021-11-01 56.89 57.54 55.95 56.55 0.3M
2021-10-29 55.99 56.46 55.91 56.39 0.2M
2021-10-28 56.25 57.54 55.51 55.84 0.3M
2021-10-27 55.55 56.12 55.00 55.74 0.2M
2021-10-26 55.60 56.17 55.02 55.53 0.3M
2021-10-25 54.78 56.22 54.20 55.60 0.4M
2021-10-22 54.15 55.28 53.92 54.94 0.2M
2021-10-21 53.22 54.20 53.01 53.73 0.2M
2021-10-20 52.85 53.65 52.76 53.22 0.2M
2021-10-19 52.55 52.99 52.25 52.80 0.1M
2021-10-18 52.16 52.58 51.91 52.31 0.1M
2021-10-15 52.09 52.65 51.97 52.16 0.2M
2021-10-14 50.75 52.34 50.51 52.23 0.2M
2021-10-13 49.75 50.34 49.70 50.19 0.3M
2021-10-12 50.00 50.29 49.43 49.52 0.2M
2021-10-11 51.19 51.19 49.93 49.93 0.2M
2021-10-08 50.59 51.36 50.22 50.70 0.2M
2021-10-07 50.50 51.02 50.18 50.21 0.2M
2021-10-06 50.19 50.47 49.63 50.06 0.2M
2021-10-05 50.37 50.98 50.04 50.58 0.2M
2021-10-04 50.39 50.87 49.77 50.33 0.2M
2021-10-01 49.53 51.10 49.32 50.79 0.2M
2021-09-30 50.00 50.48 49.27 49.58 0.3M
2021-09-29 49.99 50.04 49.17 49.80 0.2M
2021-09-28 51.12 51.27 49.60 49.73 0.4M
2021-09-27 52.11 52.50 51.53 51.67 0.2M
2021-09-24 52.00 52.24 51.71 52.18 0.1M
2021-09-23 51.01 52.19 51.01 51.98 0.2M
2021-09-22 50.10 51.18 50.10 50.82 0.2M
2021-09-21 48.99 50.24 48.61 49.67 0.4M
2021-09-20 50.60 50.95 46.87 48.28 1.0M
2021-09-17 51.68 52.19 51.51 52.06 0.1M
2021-09-16 52.23 52.23 51.51 51.77 0.1M
2021-09-15 50.81 52.30 50.81 52.02 0.2M
2021-09-14 52.24 52.39 50.65 50.97 0.3M
2021-09-13 52.00 52.54 51.71 51.92 0.2M
2021-09-10 51.82 52.49 51.67 51.79 0.3M
2021-09-09 50.51 51.97 50.28 51.30 0.3M
2021-09-08 50.75 51.18 50.42 50.67 0.2M
2021-09-07 51.25 51.52 50.84 51.00 0.2M
2021-09-03 51.75 52.04 51.03 51.46 0.2M
2021-09-02 52.45 52.49 51.73 51.80 0.1M
2021-09-01 52.37 52.37 52.00 52.24 0.2M
2021-08-31 52.41 52.52 52.00 52.37 0.1M
2021-08-30 52.24 52.65 52.00 52.19 0.2M
2021-08-27 51.13 52.10 50.84 52.04 0.3M
2021-08-26 50.63 51.10 50.58 50.77 0.2M
2021-08-25 51.15 51.56 50.78 50.78 0.2M
2021-08-24 50.69 51.69 50.69 51.18 0.3M
2021-08-23 50.99 51.24 50.51 50.89 0.5M
2021-08-20 50.00 51.39 50.00 50.79 0.3M
2021-08-19 49.70 50.77 49.50 50.31 0.3M
2021-08-18 48.77 50.24 48.70 49.88 0.2M
2021-08-17 49.99 50.73 48.83 48.96 0.4M
2021-08-16 50.45 50.81 50.05 50.53 0.2M
2021-08-13 50.00 50.74 49.99 50.66 0.2M
2021-08-12 49.97 50.16 49.31 50.01 0.2M
2021-08-11 49.75 50.07 49.56 49.89 0.2M
2021-08-10 48.75 49.73 48.75 49.73 0.2M
2021-08-09 49.75 49.92 48.75 48.75 0.3M
2021-08-06 50.02 50.26 49.65 49.98 0.2M
2021-08-05 50.48 51.19 50.04 50.74 0.5M
2021-08-04 50.23 51.21 49.71 50.19 0.3M
2021-08-03 49.40 50.34 48.85 50.23 0.3M
2021-08-02 49.39 49.55 49.00 49.20 0.3M
2021-07-30 48.05 48.83 47.81 48.27 0.3M
2021-07-29 47.50 48.28 46.52 48.18 0.4M
2021-07-28 46.46 46.81 45.78 46.47 0.2M
2021-07-27 47.27 47.30 46.25 46.59 0.2M
2021-07-26 46.75 47.40 46.50 47.32 0.2M
2021-07-23 46.20 46.70 46.01 46.62 0.2M
2021-07-22 46.07 46.10 45.48 45.82 0.2M
2021-07-21 45.50 46.25 45.15 46.03 0.2M
2021-07-20 44.98 45.44 44.51 45.09 0.2M
2021-07-19 44.65 44.73 43.62 44.35 0.4M
2021-07-16 45.92 45.92 45.15 45.16 0.1M
2021-07-15 45.59 45.91 45.18 45.49 0.1M
2021-07-14 46.01 46.17 45.18 45.74 0.1M
2021-07-13 46.85 46.85 45.51 45.72 0.2M
2021-07-12 46.50 47.03 46.20 46.64 0.2M
2021-07-09 45.00 46.44 45.00 46.29 0.2M
2021-07-08 45.03 45.27 44.34 44.88 0.5M
2021-07-07 46.91 47.13 45.65 45.82 0.4M
2021-07-06 47.00 47.36 46.06 47.29 0.3M
2021-07-02 46.84 47.00 46.45 46.91 0.1M
2021-07-01 46.70 46.84 46.25 46.77 0.1M
2021-06-30 45.94 46.69 45.66 46.56 0.3M
2021-06-29 46.47 46.89 45.87 46.14 0.2M
2021-06-28 45.96 46.70 45.23 46.69 0.2M
2021-06-25 45.91 46.23 45.65 45.96 0.1M
2021-06-24 45.31 46.55 45.15 45.85 0.3M
2021-06-23 44.80 45.27 44.80 45.14 0.1M
2021-06-22 44.45 45.11 44.06 44.94 0.2M
2021-06-21 43.19 44.60 42.82 44.26 0.3M
2021-06-18 44.47 44.66 43.23 43.26 0.3M
2021-06-17 44.85 45.25 44.30 44.65 0.3M
2021-06-16 45.19 45.50 44.97 45.34 0.2M
2021-06-15 45.69 45.75 45.13 45.35 0.2M
2021-06-14 46.00 46.02 45.16 45.51 0.2M
2021-06-11 45.91 45.92 45.51 45.90 0.2M
2021-06-10 46.33 46.50 45.23 45.50 0.3M
2021-06-09 45.84 46.50 45.50 46.21 0.3M
2021-06-08 44.89 45.88 44.86 45.86 0.3M
2021-06-07 45.37 45.45 44.80 44.99 0.3M
2021-06-04 45.54 45.54 44.71 45.09 0.2M
2021-06-03 44.89 45.96 44.70 45.39 0.3M
2021-06-02 44.98 45.13 44.61 45.01 0.2M
2021-06-01 45.63 45.63 44.64 45.13 0.3M
2021-05-28 44.96 45.59 44.86 45.03 0.2M
2021-05-27 44.98 45.27 44.75 45.06 0.3M
2021-05-26 43.93 44.36 43.46 44.30 0.2M
2021-05-25 44.56 44.97 43.69 43.69 0.4M
2021-05-24 44.50 44.77 44.25 44.33 0.3M
2021-05-21 43.79 44.60 43.51 44.51 0.3M
2021-05-20 43.60 43.92 43.12 43.40 0.4M
2021-05-19 42.99 43.52 42.64 43.29 0.2M
2021-05-18 43.61 44.13 43.52 43.52 0.3M
2021-05-17 44.30 44.35 43.28 43.68 0.4M
2021-05-14 43.52 45.01 43.52 44.37 0.3M
2021-05-13 41.70 43.31 41.60 43.11 0.4M
2021-05-12 43.41 43.69 41.64 41.71 0.5M
2021-05-11 44.01 44.01 42.86 43.45 0.6M
2021-05-10 44.44 45.59 44.44 44.83 0.7M
2021-05-07 44.68 45.40 44.04 44.62 0.7M
2021-05-06 45.85 46.92 44.71 46.30 0.8M
2021-05-05 44.79 45.45 44.48 45.15 0.6M
2021-05-04 44.60 44.95 43.84 44.29 0.5M
2021-05-03 43.42 44.99 43.17 44.58 0.6M
2021-04-30 42.01 43.37 42.01 43.11 0.6M
2021-04-29 42.31 42.64 41.80 42.53 0.4M
2021-04-28 43.08 43.30 41.45 41.85 0.4M
2021-04-27 42.89 43.13 42.40 42.97 0.2M
2021-04-26 42.27 42.77 42.27 42.63 0.3M
2021-04-23 41.70 42.34 41.61 42.21 0.3M
2021-04-22 40.70 41.63 40.61 41.53 0.4M
2021-04-21 39.88 40.74 39.74 40.69 0.4M
2021-04-20 39.60 40.05 39.57 39.87 0.3M
2021-04-19 40.12 40.20 39.77 39.80 0.3M
2021-04-16 39.93 40.37 39.87 40.12 0.3M
2021-04-15 40.26 40.58 39.58 39.88 0.5M
2021-04-14 40.33 40.81 40.08 40.35 0.4M
2021-04-13 40.25 40.84 39.94 40.49 0.5M
2021-04-12 40.25 40.39 39.88 40.25 0.3M
2021-04-09 40.64 40.80 39.91 40.29 0.4M
2021-04-08 40.58 40.80 40.45 40.68 0.2M
2021-04-07 40.80 40.90 40.48 40.58 0.2M
2021-04-06 40.98 41.38 40.45 40.75 0.4M
2021-04-05 41.42 41.54 40.98 41.38 0.4M
2021-04-01 40.10 40.94 40.00 40.94 0.4M
2021-03-31 39.99 40.46 39.81 39.99 0.4M
2021-03-30 38.94 39.75 38.94 39.74 0.3M
2021-03-29 39.19 39.55 38.67 38.93 0.4M
2021-03-26 39.17 39.64 38.86 39.55 0.5M
2021-03-25 39.53 39.90 38.85 39.41 0.7M
2021-03-24 41.20 41.80 39.90 40.00 0.5M
2021-03-23 41.68 41.77 40.41 40.86 0.5M
2021-03-22 42.36 42.72 41.72 41.87 0.5M
2021-03-19 41.66 42.93 41.58 42.36 0.7M
2021-03-18 40.50 41.58 40.28 41.49 0.6M
2021-03-17 39.34 40.39 39.08 40.37 0.6M
2021-03-16 39.65 39.71 39.05 39.20 0.7M
2021-03-15 39.54 39.60 38.79 39.47 0.9M
2021-03-12 39.28 39.28 38.57 38.60 0.4M
2021-03-11 38.95 39.25 38.78 38.97 0.4M
2021-03-10 37.87 38.80 37.87 38.80 0.4M
2021-03-09 37.99 38.35 37.60 37.81 0.4M
2021-03-08 37.80 38.15 37.48 37.72 0.5M
2021-03-05 36.99 37.54 36.10 37.39 0.5M
2021-03-04 38.02 38.16 36.06 36.46 1.0M
2021-03-03 37.72 38.09 37.39 37.79 0.4M
2021-03-02 37.40 37.75 37.20 37.53 0.3M
2021-03-01 37.24 37.86 37.00 37.30 0.7M
2021-02-26 36.67 36.89 35.82 36.56 0.4M
2021-02-25 36.57 37.08 36.37 36.47 0.5M
2021-02-24 36.00 37.17 36.00 36.57 0.4M
2021-02-23 36.57 36.70 35.45 36.19 0.6M
2021-02-22 37.00 37.26 35.82 36.82 0.4M
2021-02-19 37.77 37.77 36.73 37.05 0.5M
2021-02-18 38.10 38.40 37.40 37.89 0.9M
2021-02-17 38.82 39.07 38.30 38.52 0.7M
2021-02-16 38.39 38.94 38.15 38.37 0.7M
2021-02-12 37.80 38.40 37.28 37.66 0.6M
2021-02-11 38.50 38.71 37.02 38.70 0.6M
2021-02-10 38.95 39.11 36.97 37.09 0.9M
2021-02-09 39.28 39.65 38.67 38.72 0.4M
2021-02-08 39.04 39.52 38.81 39.50 0.5M
2021-02-05 38.42 38.78 38.10 38.47 0.5M
2021-02-04 37.49 37.99 37.31 37.86 0.4M
2021-02-03 37.61 37.66 36.89 37.02 0.7M
2021-02-02 37.45 37.73 36.33 36.89 0.7M
2021-02-01 35.62 36.37 35.41 36.12 0.6M
2021-01-29 36.87 36.91 35.09 35.35 0.7M
2021-01-28 36.51 37.44 36.11 36.87 0.7M
2021-01-27 37.45 37.82 36.00 36.60 0.9M
2021-01-26 37.39 38.06 37.05 37.64 0.7M
2021-01-25 36.57 37.00 36.00 36.60 0.6M
2021-01-22 35.42 36.14 35.40 36.03 0.3M
2021-01-21 36.23 36.45 35.58 35.61 0.3M
2021-01-20 36.22 36.35 35.83 36.23 0.2M
2021-01-19 35.44 36.19 35.41 36.05 0.3M
2021-01-15 35.13 35.37 34.32 35.14 0.3M
2021-01-14 35.94 36.35 35.47 35.48 0.4M
2021-01-13 36.03 36.19 35.84 35.93 0.3M
2021-01-12 35.79 36.07 35.50 35.90 0.3M
2021-01-11 34.61 35.21 34.50 35.07 0.2M
2021-01-08 35.19 35.31 34.63 34.89 0.4M
2021-01-07 34.75 35.71 34.16 34.97 0.4M
2021-01-06 33.36 35.00 33.36 34.34 0.6M
2021-01-05 33.37 33.67 33.10 33.19 0.2M
2021-01-04 34.00 34.00 32.84 33.25 0.3M