AllianceBernstein Holding L.P. - AB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38	37.9	37.9	38.18	37.75	144,500
September 25, 2025	37.74	38.07	38.07	38.07	37.63	161,700
September 24, 2025	38.05	37.84	37.84	38.35	37.75	146,105
September 23, 2025	38.75	38.19	38.19	38.92	38.02	224,348
September 22, 2025	38.72	38.84	38.84	39.14	38.7	139,883
September 19, 2025	39	39.08	39.08	39.09	38.5	146,508
September 18, 2025	38.2	38.81	38.81	38.87	38.2	104,135
September 17, 2025	38.07	38.25	38.25	38.53	38.02	136,500
September 16, 2025	38.01	38.15	38.15	38.19	37.8	125,799
September 15, 2025	37.98	37.94	37.94	38.3	37.9	140,675
September 12, 2025	38.31	37.93	37.93	38.53	37.86	164,900
September 11, 2025	37.78	38.36	38.36	38.52	37.78	224,900
September 10, 2025	38	37.76	37.76	38.25	37.6	203,298
September 09, 2025	38.25	38.02	38.02	38.52	37.58	393,858
September 08, 2025	38.86	38.51	38.51	39.13	38.32	154,679
September 05, 2025	39.33	38.82	38.82	39.6	38.7	214,714
September 04, 2025	39.63	39.44	39.44	39.63	38.96	172,740
September 03, 2025	39.54	39.55	39.55	39.55	38.98	202,922
September 02, 2025	39.48	39.32	39.32	39.52	38.86	169,800
August 29, 2025	39.62	39.58	39.58	39.82	39.51	75,582
August 28, 2025	40.18	39.73	39.73	40.18	39.65	104,032
August 27, 2025	39.7	40	40	40.03	39.56	129,252
August 26, 2025	39.78	39.7	39.7	40.03	39.58	180,900
August 25, 2025	40.06	40.13	40.13	40.4	39.83	143,025
August 22, 2025	39.52	40.2	40.2	40.24	39.45	151,600
August 21, 2025	39.88	39.53	39.53	39.88	39.35	85,100
August 20, 2025	39.64	39.87	39.87	40	39.55	119,145
August 19, 2025	40.41	39.83	39.83	40.64	38.86	315,429
August 18, 2025	40.45	40.41	40.41	40.97	40.15	100,911
August 15, 2025	40.95	40.46	40.46	41.38	40.3	163,005
August 14, 2025	41.05	41.22	41.22	41.6	40.97	259,000
August 13, 2025	40.36	41.07	41.07	41.27	40.17	202,000
August 12, 2025	39.81	40.11	40.11	40.23	39.59	214,493
August 11, 2025	40.33	39.75	39.75	40.7	39.75	150,700
August 08, 2025	40.12	40.4	40.4	40.8	40.1	247,941
August 07, 2025	40.26	40.09	40.09	40.4	39.94	220,200
August 06, 2025	40	40.23	40.23	40.37	39.89	69,900
August 05, 2025	40.31	39.9	39.9	40.33	39.75	232,941
August 04, 2025	40.02	40.28	40.28	40.33	39.74	152,410
August 01, 2025	40.57	40.62	39.86	41	40.25	160,100
July 31, 2025	41.35	40.79	40.03	41.94	40.69	211,200
July 30, 2025	41.78	41.39	40.62	41.98	40.01	260,647
July 29, 2025	42.3	42.13	41.34	42.57	42.05	106,200
July 28, 2025	42.95	42.39	41.6	42.97	42.25	189,432
July 25, 2025	43.01	42.88	42.88	43.3	42.58	185,027
July 24, 2025	42.53	42.77	42.77	43.1	41.66	177,600
July 23, 2025	42.21	41.77	41.77	42.6	41.76	160,600
July 22, 2025	41.49	42.02	42.02	42.2	41.25	239,328
July 21, 2025	41.21	41.49	41.49	41.83	41.07	175,808
July 18, 2025	41	41.21	41.21	41.48	40.89	162,243
July 17, 2025	40.92	40.94	40.94	41.36	40.85	167,400
July 16, 2025	40.7	40.89	40.89	41.32	40.47	172,200
July 15, 2025	41.11	40.45	40.45	41.25	40.35	175,644
July 14, 2025	41	41.11	41.11	41.63	40.87	240,564
July 11, 2025	41.28	41.38	41.38	41.57	41.12	147,200
July 10, 2025	41.33	41.67	41.67	41.79	41.08	140,800
July 09, 2025	41	41.12	41.12	41.41	40.81	103,537
July 08, 2025	41.79	40.69	40.69	41.99	40.6	217,200
July 07, 2025	41.1	41.49	41.49	41.77	41	189,000
July 03, 2025	41.22	41.1	41.1	41.4	40.99	157,739

AllianceBernstein Holding L.P. (AB) NYSE