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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	41.01	41.58	41.6	41.81	40.93	170,280
December 03, 2025	41.61	41.01	41.01	41.94	41.01	181,856
December 02, 2025	41.59	41.69	41.69	41.78	41.43	159,214
December 01, 2025	40.93	41.43	41.43	41.67	40.93	153,600
November 28, 2025	40.8	41.31	41.31	41.51	40.8	71,232
November 26, 2025	40.91	41.1	41.1	41.5	40.91	157,748
November 25, 2025	40.25	41.07	41.07	41.21	40.25	222,748
November 24, 2025	39.51	40.18	40.18	40.25	39.46	141,200
November 21, 2025	38.68	39.48	39.48	39.75	38.68	141,823
November 20, 2025	39.5	38.51	38.51	39.94	38.51	550,320
November 19, 2025	39.24	39.42	39.42	39.5	39.13	199,544
November 18, 2025	38.74	39.13	39.13	39.27	38.54	156,000
November 17, 2025	39.52	38.92	38.92	39.52	38.89	171,409
November 14, 2025	39.3	39.34	39.34	39.8	39.26	128,131
November 13, 2025	39.68	39.71	39.71	39.83	39.42	125,200
November 12, 2025	39.87	39.73	39.73	39.87	39.71	128,500
November 11, 2025	39.25	39.69	39.69	39.85	39.22	179,900
November 10, 2025	39.25	39.39	39.39	39.49	39.05	112,661
November 07, 2025	39.41	39.14	39.14	39.81	39.01	169,823
November 06, 2025	39.69	39.66	39.66	39.82	39.46	123,329
November 05, 2025	39.11	39.62	39.62	39.77	39.11	210,174
November 04, 2025	39.5	39.22	39.22	39.6	39.13	163,911
November 03, 2025	39.18	39.57	39.57	39.78	39.06	161,800
October 31, 2025	39.8	40.22	39.36	40.37	39.6	201,160
October 30, 2025	39.71	39.75	39.75	40.28	39.41	230,144
October 29, 2025	40.1	40.01	40.01	40.55	39.8	170,346
October 28, 2025	40.13	40.4	40.4	40.78	40	190,400
October 27, 2025	39.95	40.06	40.06	40.32	39.86	159,710
October 24, 2025	39.59	39.6	39.6	39.84	39.4	110,237
October 23, 2025	39.6	39.31	39.31	39.61	39.01	96,615
October 22, 2025	40.09	39.35	39.35	40.2	39.32	323,123
October 21, 2025	39.16	40.07	40.07	40.19	39.16	215,522
October 20, 2025	39.15	39.56	39.56	39.66	39.03	151,500
October 17, 2025	39.65	39.21	39.21	39.65	39.01	146,038
October 16, 2025	39.67	39.65	39.65	39.94	39.48	165,829
October 15, 2025	39.77	39.76	39.76	39.87	39.54	140,600
October 14, 2025	38.74	39.54	39.54	39.59	38.59	153,370
October 13, 2025	38.4	38.68	38.68	38.99	38.22	130,520
October 10, 2025	38.15	38.18	38.18	38.5	38.03	181,619
October 09, 2025	38.62	38.13	38.13	38.86	38.03	116,761
October 08, 2025	38.32	38.62	38.62	38.86	38.32	86,033
October 07, 2025	38.35	38.44	38.44	38.78	38.26	116,435
October 06, 2025	38.22	38.45	38.45	38.9	38.2	146,833
October 03, 2025	38.03	38.42	38.42	38.47	37.61	128,513
October 02, 2025	37.3	37.57	37.57	37.9	37.25	210,500
October 01, 2025	37.82	37.26	37.26	38.17	37.25	201,028
September 30, 2025	38.35	38.22	38.22	38.35	37.63	123,103
September 29, 2025	37.89	37.88	37.88	38.22	37.8	100,800
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

AllianceBernstein Holding L.P. (AB) NYSE