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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.6	39.67	39.67	39.93	39.39	290,892
February 19, 2026	40.87	40.84	40.84	41.14	40.4	442,367
February 18, 2026	41.48	41.09	41.09	41.65	40.69	448,676
February 17, 2026	41.51	41.43	41.43	41.68	40.94	436,562
February 13, 2026	40.33	40.84	40.84	41.34	40.3	369,270
February 12, 2026	40.3	40.52	40.52	40.72	39.59	449,912
February 11, 2026	39.98	40.28	40.28	40.29	39.39	399,539
February 10, 2026	39.72	39.91	39.91	40.24	39.36	742,669
February 09, 2026	40.16	39.71	39.71	40.69	39.39	795,444
February 06, 2026	42.99	39.43	39.43	43	39.36	1.3M
February 05, 2026	42.36	42.36	42.36	43.79	41.91	809,391
February 04, 2026	41.83	42.45	42.45	43	41.26	1M
February 03, 2026	42.22	41.36	41.36	42.5	41.14	369,400
February 02, 2026	42.95	41.88	41.88	43.26	41.77	503,546
January 30, 2026	41.56	42.54	42.54	42.65	41.56	516,559
January 29, 2026	43	41.29	41.29	43.34	41.02	629,948
January 28, 2026	43.32	42.57	42.57	44.11	42.57	718,272
January 27, 2026	43	42.32	42.32	43.93	41.6	831,034
January 26, 2026	39.07	41.88	41.88	42.19	39.01	1.63M
January 23, 2026	39.52	38.96	38.96	39.52	38.55	287,000
January 22, 2026	40.68	39.73	39.73	40.72	39.45	287,245
January 21, 2026	40.14	40.36	40.36	40.6	40.02	270,631
January 20, 2026	39.85	39.9	39.9	40.37	39.43	316,847
January 16, 2026	39.52	40.17	40.17	40.27	39.16	561,202
January 15, 2026	38.9	39.25	39.25	39.58	38.9	273,406
January 14, 2026	37.94	38.91	38.91	39.09	37.94	330,771
January 13, 2026	38.32	37.94	37.94	38.5	37.93	232,506
January 12, 2026	38.14	38.47	38.47	38.57	38.02	232,922
January 09, 2026	38.45	38.31	38.31	38.87	38.3	177,501
January 08, 2026	38.77	38.4	38.4	38.89	38.33	224,240
January 07, 2026	39.43	38.96	38.96	39.9	38.77	183,433
January 06, 2026	39.37	39.59	39.59	39.78	39.11	108,571
January 05, 2026	38.49	39.29	39.29	39.61	38.31	229,100
January 02, 2026	38.4	38.64	38.64	38.85	38.26	170,800
December 31, 2025	39.04	38.48	38.48	39.07	38.48	156,900
December 30, 2025	39.02	39.04	39.04	39.27	38.88	102,200
December 29, 2025	39.05	39.19	39.19	39.28	38.4	161,305
December 26, 2025	38.82	39.17	39.17	39.3	38.82	121,400
December 24, 2025	38.7	39.02	39.02	39.24	38.6	66,400
December 23, 2025	38.71	38.84	38.84	39.03	38.71	141,600
December 22, 2025	39.12	39.07	39.07	39.75	38.88	220,200
December 19, 2025	39.95	39.31	39.31	39.95	38.9	203,955
December 18, 2025	39.41	39.22	39.22	39.7	39.18	150,800
December 17, 2025	39.75	39.36	39.36	40.14	39.04	198,711
December 16, 2025	39.96	39.85	39.85	40.31	39.79	182,701
December 15, 2025	39.99	39.92	39.92	40.53	39.89	170,700
December 12, 2025	40.26	39.96	39.96	40.79	39.75	179,700
December 11, 2025	41.09	40.66	40.66	41.37	40.48	221,447
December 10, 2025	40.66	41.11	41.11	41.22	40.5	374,600
December 09, 2025	41.12	40.59	40.59	41.79	40.26	678,626
December 08, 2025	42.67	41.88	41.88	42.71	41.85	145,354
December 05, 2025	41.84	42.8	42.8	42.8	41.64	312,137
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

AllianceBernstein Holding L.P. (AB) NYSE