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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	40.59	41.24	41.24	41.24	40.36	197,565
July 01, 2025	40.8	40.45	40.45	40.9	40.39	123,708
June 30, 2025	40.19	40.83	40.83	40.94	40.1	150,800
June 27, 2025	40.87	40.46	40.46	41	40.19	212,300
June 26, 2025	40.3	40.9	40.9	41	40.3	156,700
June 25, 2025	40.32	40.49	40.49	40.73	40.17	176,500
June 24, 2025	39.97	40.39	40.39	40.67	39.97	121,600
June 23, 2025	40.26	39.9	39.9	40.76	39.63	192,600
June 20, 2025	40.54	40.26	40.26	40.83	40.13	469,042
June 18, 2025	39.38	39.88	39.88	40.07	39.38	86,200
June 17, 2025	39.75	39.42	39.42	39.84	39.4	60,958
June 16, 2025	39.62	39.8	39.8	40	39.41	93,079
June 13, 2025	40.02	39.41	39.41	40.29	39.27	205,351
June 12, 2025	40.35	40.2	40.2	40.55	40.07	102,000
June 11, 2025	40.39	40.42	40.42	40.62	40.3	151,828

AllianceBernstein Holding L.P. (AB) NYSE