AllianceBernstein Holding LP

AB
🏛️ usa →
38.22
Last Update: 2025-09-30
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
2022-12-30 33.90 34.50 33.75 34.37 0.4M
2022-12-29 33.10 34.70 33.10 34.36 0.4M
2022-12-28 33.86 34.10 32.93 33.13 0.5M
2022-12-27 33.91 34.30 33.51 34.08 0.5M
2022-12-23 34.48 34.75 34.08 34.27 0.4M
2022-12-22 35.50 35.58 34.37 34.82 0.5M
2022-12-21 36.05 36.80 35.95 35.95 0.3M
2022-12-20 35.85 36.59 35.80 36.05 0.3M
2022-12-19 37.49 37.65 35.97 36.30 0.4M
2022-12-16 37.58 38.19 36.90 37.68 0.6M
2022-12-15 38.59 38.59 38.00 38.17 0.5M
2022-12-14 39.45 39.81 38.05 39.24 0.5M
2022-12-13 39.40 40.20 38.85 39.51 1.0M
2022-12-12 38.15 38.90 37.84 38.84 0.5M
2022-12-09 38.00 38.88 37.25 38.54 1.4M
2022-12-08 39.38 39.74 38.87 39.20 0.2M
2022-12-07 38.61 39.38 38.41 39.36 0.5M
2022-12-06 39.68 40.00 39.19 39.48 0.3M
2022-12-05 40.02 40.12 39.50 39.87 0.3M
2022-12-02 40.02 40.53 39.78 40.48 0.3M
2022-12-01 40.21 40.82 40.05 40.70 0.3M
2022-11-30 39.98 40.41 39.06 40.35 0.3M
2022-11-29 40.01 40.66 39.88 40.36 0.2M
2022-11-28 40.54 41.10 39.82 40.01 0.2M
2022-11-25 40.64 41.49 40.58 41.11 0.1M
2022-11-23 41.29 41.78 40.79 40.93 0.3M
2022-11-22 40.00 41.58 39.78 41.17 0.5M
2022-11-21 39.30 40.09 39.16 40.00 0.3M
2022-11-18 39.90 40.09 39.28 39.40 0.2M
2022-11-17 39.64 39.93 39.36 39.79 0.1M
2022-11-16 40.00 40.39 39.42 40.20 0.2M
2022-11-15 40.53 40.99 40.33 40.52 0.3M
2022-11-14 38.97 40.30 38.25 40.03 0.6M
2022-11-11 37.10 39.26 36.97 39.24 0.8M
2022-11-10 36.78 37.50 36.78 37.40 0.6M
2022-11-09 36.50 36.64 35.28 35.39 0.2M
2022-11-08 36.42 37.18 36.23 36.77 0.3M
2022-11-07 36.60 36.92 36.05 36.54 0.2M
2022-11-04 35.81 36.66 35.41 36.60 0.2M
2022-11-03 36.61 37.11 35.92 35.92 0.4M
2022-11-02 37.65 37.87 36.55 37.07 0.3M
2022-11-01 38.28 38.33 37.34 37.66 0.3M
2022-10-31 37.13 38.53 37.13 37.63 0.5M
2022-10-28 35.51 37.41 35.42 37.25 0.4M
2022-10-27 36.24 36.59 35.36 35.51 0.2M
2022-10-26 35.68 36.42 35.68 35.79 0.3M
2022-10-25 34.89 35.65 34.89 35.59 0.2M
2022-10-24 35.12 35.26 34.53 34.86 0.2M
2022-10-21 33.64 35.03 33.55 35.01 0.3M
2022-10-20 34.19 34.19 33.59 33.70 0.3M
2022-10-19 34.03 34.68 33.60 34.10 0.4M
2022-10-18 34.95 35.43 34.34 34.50 0.5M
2022-10-17 33.31 34.43 32.86 34.23 0.4M
2022-10-14 33.31 33.58 32.36 32.45 0.3M
2022-10-13 31.67 33.32 31.31 32.98 0.4M
2022-10-12 33.11 33.23 31.49 32.31 0.8M
2022-10-11 33.98 34.34 33.24 33.26 0.4M
2022-10-10 35.10 35.30 34.02 34.15 0.4M
2022-10-07 35.12 35.30 34.69 35.22 0.3M
2022-10-06 35.91 36.37 35.43 35.58 0.2M
2022-10-05 36.31 36.73 35.87 36.09 0.2M
2022-10-04 36.62 37.30 36.61 36.84 0.3M
2022-10-03 35.32 36.69 34.89 35.89 0.5M
2022-09-30 35.53 35.83 34.90 35.06 0.3M
2022-09-29 36.41 36.50 35.35 35.66 0.3M
2022-09-28 37.17 37.41 36.78 36.91 0.3M
2022-09-27 37.75 38.05 36.82 37.24 0.4M
2022-09-26 37.51 38.35 37.04 37.52 0.4M
2022-09-23 39.01 39.19 37.41 38.24 0.6M
2022-09-22 40.61 40.61 39.29 39.55 0.4M
2022-09-21 41.68 41.87 40.78 40.78 0.2M
2022-09-20 41.84 42.02 40.95 41.40 0.3M
2022-09-19 41.53 42.38 41.51 42.27 0.1M
2022-09-16 41.91 42.00 41.48 41.97 0.2M
2022-09-15 42.37 43.28 42.35 42.52 0.2M
2022-09-14 42.40 43.24 41.73 42.42 0.3M
2022-09-13 42.98 43.02 42.26 42.49 0.2M
2022-09-12 43.79 44.48 43.41 43.72 0.2M
2022-09-09 43.62 44.20 43.62 43.98 0.2M
2022-09-08 42.16 43.49 42.07 43.49 0.2M
2022-09-07 42.30 42.70 42.13 42.55 0.2M
2022-09-06 42.99 43.37 42.11 42.65 0.2M
2022-09-02 43.00 43.96 42.60 42.99 0.3M
2022-09-01 42.75 43.00 41.64 43.00 0.3M
2022-08-31 43.90 44.26 43.04 43.08 0.1M
2022-08-30 43.88 43.93 42.85 43.88 0.2M
2022-08-29 43.01 43.75 42.88 43.56 0.3M
2022-08-26 44.80 44.97 43.47 43.80 0.2M
2022-08-25 44.25 45.18 44.24 44.77 0.3M
2022-08-24 43.91 44.30 43.66 44.13 0.2M
2022-08-23 43.36 44.13 43.36 43.83 0.2M
2022-08-22 43.73 43.91 43.36 43.53 0.2M
2022-08-19 44.20 44.69 43.76 44.38 0.2M
2022-08-18 45.03 45.06 44.06 44.71 0.3M
2022-08-17 44.60 44.83 43.94 44.71 0.1M
2022-08-16 44.70 45.27 44.63 44.79 0.3M
2022-08-15 45.16 45.34 44.75 44.79 0.2M
2022-08-12 44.48 45.41 44.45 45.11 0.2M
2022-08-11 44.44 45.16 44.13 44.32 0.2M
2022-08-10 43.86 44.74 43.77 44.14 0.3M
2022-08-09 44.00 44.20 43.03 43.33 0.2M
2022-08-08 44.17 44.60 43.42 44.22 0.3M
2022-08-05 44.90 44.90 43.69 43.98 0.2M
2022-08-04 44.97 45.75 44.88 45.12 0.3M
2022-08-03 44.56 45.69 44.21 45.27 0.4M
2022-08-02 44.01 44.59 43.22 43.99 0.2M
2022-08-01 43.75 44.46 43.29 44.01 0.4M
2022-07-29 42.30 44.81 42.15 44.06 0.5M
2022-07-28 42.17 42.85 41.50 42.52 0.3M
2022-07-27 41.54 41.86 41.09 41.65 0.2M
2022-07-26 41.61 41.61 41.07 41.25 0.2M
2022-07-25 42.25 42.25 41.20 41.80 0.2M
2022-07-22 42.40 42.45 41.19 41.58 0.2M
2022-07-21 42.12 42.34 41.32 42.20 0.2M
2022-07-20 41.21 42.53 41.14 42.02 0.4M
2022-07-19 40.12 41.17 40.12 41.11 0.3M
2022-07-18 41.14 41.67 39.91 39.91 0.4M
2022-07-15 40.97 41.30 40.29 41.03 0.2M
2022-07-14 40.01 40.59 39.89 40.43 0.2M
2022-07-13 40.97 41.37 40.41 40.78 0.2M
2022-07-12 41.00 41.37 40.75 41.01 0.2M
2022-07-11 41.05 41.34 40.61 41.02 0.2M
2022-07-08 42.00 42.00 41.13 41.46 0.1M
2022-07-07 41.25 41.99 41.25 41.92 0.2M
2022-07-06 41.71 42.11 40.68 41.15 0.3M
2022-07-05 41.65 42.10 40.37 41.82 0.3M
2022-07-01 41.50 42.24 41.09 42.15 0.2M
2022-06-30 41.07 41.97 40.65 41.58 0.3M
2022-06-29 42.51 43.03 41.35 41.78 0.4M
2022-06-28 43.24 43.41 42.41 42.79 0.2M
2022-06-27 43.28 43.30 42.37 42.73 0.2M
2022-06-24 42.33 43.44 42.33 43.15 0.3M
2022-06-23 41.00 42.30 40.98 41.89 0.3M
2022-06-22 41.08 41.58 40.51 41.01 0.3M
2022-06-21 41.04 41.69 40.87 41.40 0.3M
2022-06-17 40.19 41.23 40.07 40.07 0.3M
2022-06-16 40.51 40.94 39.21 40.39 0.5M
2022-06-15 41.03 42.12 40.55 41.38 0.4M
2022-06-14 40.44 41.51 40.08 40.35 0.4M
2022-06-13 41.36 41.94 40.05 40.55 0.5M
2022-06-10 42.42 43.25 41.85 43.00 0.4M
2022-06-09 42.75 43.66 42.56 42.84 0.2M
2022-06-08 43.62 44.22 42.91 43.09 0.3M
2022-06-07 43.35 44.34 43.00 44.25 0.3M
2022-06-06 42.80 43.65 42.70 43.37 0.2M
2022-06-03 43.20 43.37 42.60 42.70 0.2M
2022-06-02 42.20 43.47 42.07 43.35 0.2M
2022-06-01 42.55 43.00 41.91 42.11 0.2M
2022-05-31 42.90 42.90 41.74 42.54 0.3M
2022-05-27 42.70 43.94 42.65 42.90 0.4M
2022-05-26 41.76 42.58 41.50 42.27 0.5M
2022-05-25 39.46 41.35 39.42 41.05 0.4M
2022-05-24 39.77 40.06 38.74 39.63 0.4M
2022-05-23 39.25 40.97 39.25 39.73 0.5M
2022-05-20 38.86 39.40 38.33 39.05 0.4M
2022-05-19 38.43 38.91 38.23 38.55 0.4M
2022-05-18 39.25 39.71 38.60 39.01 0.4M
2022-05-17 38.51 40.04 38.51 39.55 0.4M
2022-05-16 38.20 38.41 37.16 37.84 0.5M
2022-05-13 37.20 38.71 37.17 38.20 0.5M
2022-05-12 36.32 37.37 35.20 36.55 0.7M
2022-05-11 39.12 39.41 36.63 36.88 0.9M
2022-05-10 39.13 39.60 38.25 39.39 0.6M
2022-05-09 39.08 39.76 38.50 38.59 0.5M
2022-05-06 39.83 40.50 38.75 39.90 0.5M
2022-05-05 41.79 41.79 40.30 41.26 0.6M
2022-05-04 40.48 42.32 40.13 41.90 0.6M
2022-05-03 39.75 41.33 39.44 40.18 0.7M
2022-05-02 39.94 40.41 38.68 39.72 0.6M
2022-04-29 39.95 41.80 39.79 39.81 0.5M
2022-04-28 40.08 40.52 38.86 40.01 0.5M
2022-04-27 39.49 40.29 39.24 39.61 0.4M
2022-04-26 40.48 40.67 39.03 39.18 0.7M
2022-04-25 42.15 42.33 39.09 40.63 2.2M
2022-04-22 43.00 43.10 42.06 42.23 0.4M
2022-04-21 44.68 44.80 43.01 43.07 0.3M
2022-04-20 44.36 44.62 44.04 44.24 0.2M
2022-04-19 42.24 44.69 42.24 44.15 0.4M
2022-04-18 44.52 44.86 42.42 42.49 0.7M
2022-04-14 46.05 46.46 44.76 44.81 0.3M
2022-04-13 46.25 46.68 45.86 46.16 0.2M
2022-04-12 47.27 47.61 45.85 46.28 0.3M
2022-04-11 47.16 47.75 47.00 47.28 0.2M
2022-04-08 48.14 48.31 47.33 47.52 0.3M
2022-04-07 47.76 48.47 47.53 47.99 0.3M
2022-04-06 46.80 47.78 46.30 47.63 0.3M
2022-04-05 47.79 47.99 46.97 47.25 0.2M
2022-04-04 47.93 49.45 47.07 47.55 0.5M
2022-04-01 47.06 47.85 46.90 47.83 0.3M
2022-03-31 47.35 47.83 47.01 47.02 0.3M
2022-03-30 47.13 47.70 46.76 47.08 0.2M
2022-03-29 46.66 47.37 46.52 46.91 0.3M
2022-03-28 46.14 46.19 45.37 46.08 0.2M
2022-03-25 46.07 46.21 45.61 46.08 0.2M
2022-03-24 45.70 46.25 45.42 45.72 0.2M
2022-03-23 46.09 46.40 45.29 45.70 0.4M
2022-03-22 46.56 47.25 46.28 46.99 0.3M
2022-03-21 46.80 47.12 46.13 46.51 0.3M
2022-03-18 45.87 46.99 45.83 46.58 0.4M
2022-03-17 45.17 46.49 44.56 46.12 0.6M
2022-03-16 43.67 44.80 43.20 44.56 0.5M
2022-03-15 42.60 43.49 42.48 42.85 0.4M
2022-03-14 43.85 44.23 42.32 42.44 0.5M
2022-03-11 44.61 44.95 43.83 43.84 0.2M
2022-03-10 44.88 45.15 44.16 44.34 0.4M
2022-03-09 44.19 45.21 44.05 44.88 0.4M
2022-03-08 41.78 43.72 41.12 42.81 0.6M
2022-03-07 42.99 43.14 40.37 40.96 0.7M
2022-03-04 43.81 44.00 42.92 43.22 0.3M
2022-03-03 45.24 45.53 44.16 44.37 0.3M
2022-03-02 43.29 45.74 43.29 44.81 0.3M
2022-03-01 44.31 44.79 43.11 43.38 0.3M
2022-02-28 44.82 45.47 44.36 44.84 0.3M
2022-02-25 43.97 45.72 43.89 45.64 0.5M
2022-02-24 40.14 43.91 39.74 43.88 0.7M
2022-02-23 42.88 43.48 42.12 42.24 0.4M
2022-02-22 44.20 44.74 41.37 42.22 1.0M
2022-02-18 45.07 45.92 44.78 44.99 0.5M
2022-02-17 47.75 47.94 46.18 46.54 0.6M
2022-02-16 47.52 47.94 47.24 47.78 0.6M
2022-02-15 47.45 48.02 47.12 47.56 0.5M
2022-02-14 48.60 48.99 46.60 46.66 0.9M
2022-02-11 50.83 50.94 48.50 49.14 0.6M
2022-02-10 49.26 51.05 49.07 49.28 0.4M
2022-02-09 48.58 49.75 48.55 49.50 0.3M
2022-02-08 46.95 48.72 46.61 48.03 0.4M
2022-02-07 46.87 47.48 46.17 46.55 0.4M
2022-02-04 45.80 47.38 45.70 46.66 0.4M
2022-02-03 46.65 47.19 45.79 45.79 0.4M
2022-02-02 48.98 49.00 47.35 47.55 0.4M
2022-02-01 47.84 48.73 47.24 48.58 0.4M
2022-01-31 45.36 47.21 45.33 46.95 0.5M
2022-01-28 46.48 46.49 44.40 45.60 0.4M
2022-01-27 46.77 47.63 45.21 46.21 0.5M
2022-01-26 46.16 48.24 45.53 46.14 0.5M
2022-01-25 45.60 45.95 44.17 45.09 0.5M
2022-01-24 46.78 47.00 43.52 45.71 1.1M
2022-01-21 49.35 49.43 47.04 47.84 0.6M
2022-01-20 50.61 51.85 49.74 49.74 0.4M
2022-01-19 50.89 51.80 50.16 50.23 0.4M
2022-01-18 50.39 51.50 49.95 50.51 0.3M
2022-01-14 50.45 50.83 49.86 50.42 0.2M
2022-01-13 51.50 52.14 50.45 50.51 0.2M
2022-01-12 52.05 52.52 50.78 51.17 0.3M
2022-01-11 50.00 51.58 49.76 51.11 0.3M
2022-01-10 48.01 50.24 48.01 49.90 0.4M
2022-01-07 47.08 48.80 46.77 48.62 0.3M
2022-01-06 46.83 47.40 46.51 46.91 0.3M
2022-01-05 48.12 48.62 46.65 46.82 0.4M
2022-01-04 48.44 49.06 48.12 48.18 0.4M
2022-01-03 49.01 49.73 48.60 48.72 0.2M