AllianceBernstein Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.37	38.54	38.10	38.03	-	-1.32%	61,570
Mar 5, 2026	38.70	38.70	38.10	38.54	38.54	-0.36%	454,021
Mar 4, 2026	39.23	39.34	38.60	38.68	38.68	-1.12%	245,834
Mar 3, 2026	38.54	39.43	38.30	39.12	39.12	0.08%	233,929
Mar 2, 2026	38.18	39.37	38.05	39.09	39.09	-0.43%	282,599
Feb 27, 2026	39.46	39.95	38.80	39.26	39.26	-0.96%	219,233
Feb 26, 2026	39.50	40.04	39.25	39.64	39.64	-0.45%	293,580
Feb 25, 2026	38.67	39.83	38.35	39.82	39.82	3.40%	299,792
Feb 24, 2026	38.42	38.99	38.01	38.51	38.51	0.26%	492,976
Feb 23, 2026	39.40	39.54	37.80	38.41	38.41	-3.18%	733,843
Feb 20, 2026	39.60	39.93	39.39	39.67	39.67	-2.86%	290,889
Feb 19, 2026	40.87	41.14	40.40	40.84	39.88	-0.61%	442,327
Feb 18, 2026	41.48	41.65	40.69	41.09	40.12	-0.82%	449,647
Feb 17, 2026	41.51	41.68	40.94	41.43	40.46	1.44%	438,571
Feb 13, 2026	40.33	41.34	40.30	40.84	39.88	0.79%	369,672
Feb 12, 2026	40.30	40.72	39.59	40.52	39.57	0.60%	449,912
Feb 11, 2026	39.98	40.29	39.39	40.28	39.33	0.93%	401,733
Feb 10, 2026	39.72	40.24	39.36	39.91	38.97	0.50%	742,669
Feb 9, 2026	40.16	40.69	39.39	39.71	38.78	0.71%	795,444
Feb 6, 2026	42.99	43.00	39.36	39.43	38.50	-6.92%	1,304,893
Feb 5, 2026	42.36	43.79	41.91	42.36	41.36	-0.21%	809,391
Feb 4, 2026	41.83	43.00	41.26	42.45	41.45	2.64%	1,001,183
Feb 3, 2026	42.22	42.50	41.14	41.36	40.39	-1.24%	369,370
Feb 2, 2026	42.95	43.26	41.77	41.88	40.90	-1.55%	553,787
Jan 30, 2026	41.56	42.65	41.56	42.54	41.54	3.03%	516,559
Jan 29, 2026	43.00	43.34	41.02	41.29	40.32	-3.01%	629,948
Jan 28, 2026	43.32	44.11	42.57	42.57	41.57	0.59%	718,272
Jan 27, 2026	43.00	43.93	41.60	42.32	41.33	1.05%	831,034
Jan 26, 2026	39.07	42.19	39.01	41.88	40.90	7.49%	1,630,757
Jan 23, 2026	39.52	39.52	38.55	38.96	38.04	-1.94%	286,986
Jan 22, 2026	40.68	40.72	39.45	39.73	38.80	-1.56%	287,245
Jan 21, 2026	40.14	40.60	40.02	40.36	39.41	1.15%	270,631
Jan 20, 2026	39.85	40.37	39.43	39.90	38.96	-0.67%	316,847
Jan 16, 2026	39.52	40.27	39.16	40.17	39.23	2.34%	561,202
Jan 15, 2026	38.90	39.58	38.90	39.25	38.33	0.87%	279,815
Jan 14, 2026	37.94	39.09	37.94	38.91	38.00	2.56%	330,771
Jan 13, 2026	38.32	38.50	37.93	37.94	37.05	-1.38%	232,506
Jan 12, 2026	38.14	38.57	38.02	38.47	37.57	0.42%	232,922
Jan 9, 2026	38.45	38.87	38.30	38.31	37.41	-0.23%	177,501
Jan 8, 2026	38.77	38.89	38.33	38.40	37.50	-1.44%	230,031
Jan 7, 2026	39.43	39.90	38.77	38.96	38.04	-1.59%	183,433
Jan 6, 2026	39.37	39.78	39.11	39.59	38.66	0.76%	108,571
Jan 5, 2026	38.49	39.61	38.31	39.29	38.37	1.68%	229,051
Jan 2, 2026	38.40	38.85	38.26	38.64	37.73	0.42%	170,761
Dec 31, 2025	39.04	39.07	38.48	38.48	37.58	-1.43%	156,878
Dec 30, 2025	39.02	39.27	38.88	39.04	38.12	-0.38%	102,176
Dec 29, 2025	39.05	39.28	38.40	39.19	38.27	0.05%	161,305
Dec 26, 2025	38.82	39.30	38.82	39.17	38.25	0.38%	121,369
Dec 24, 2025	38.70	39.24	38.60	39.02	38.10	0.46%	66,350
Dec 23, 2025	38.71	39.03	38.71	38.84	37.93	-0.59%	141,593
Dec 22, 2025	39.12	39.75	38.88	39.07	38.15	-0.61%	220,172
Dec 19, 2025	39.95	39.95	38.90	39.31	38.39	0.23%	203,955
Dec 18, 2025	39.41	39.70	39.18	39.22	38.30	-0.36%	150,762
Dec 17, 2025	39.75	40.14	39.04	39.36	38.43	-1.23%	198,711
Dec 16, 2025	39.96	40.31	39.79	39.85	38.91	-0.18%	182,701
Dec 15, 2025	39.99	40.54	39.89	39.92	38.98	-0.10%	170,674
Dec 12, 2025	40.26	40.79	39.75	39.96	39.02	-1.72%	179,700
Dec 11, 2025	41.09	41.37	40.48	40.66	39.70	-1.09%	221,447
Dec 10, 2025	40.66	41.22	40.50	41.11	40.14	1.28%	374,586
Dec 9, 2025	41.12	41.79	40.26	40.59	39.64	-3.08%	678,626
Dec 8, 2025	42.67	42.71	41.85	41.88	40.90	-2.15%	145,354
Dec 5, 2025	41.84	42.80	41.64	42.80	41.79	2.93%	312,137
Dec 4, 2025	41.01	41.81	40.93	41.58	40.60	1.39%	173,063
Dec 3, 2025	41.61	41.94	41.01	41.01	40.05	-1.63%	181,856
Dec 2, 2025	41.59	41.78	41.43	41.69	40.71	0.63%	159,214
Dec 1, 2025	40.93	41.67	40.93	41.43	40.46	0.29%	153,584
Nov 28, 2025	40.80	41.51	40.80	41.31	40.34	0.51%	71,232
Nov 26, 2025	40.91	41.50	40.91	41.10	40.13	0.07%	157,748
Nov 25, 2025	40.25	41.21	40.25	41.07	40.10	2.22%	222,748
Nov 24, 2025	39.51	40.25	39.46	40.18	39.24	1.77%	141,195
Nov 21, 2025	38.68	39.75	38.68	39.48	38.55	2.52%	141,823
Nov 20, 2025	39.50	39.94	38.51	38.51	37.60	-2.31%	550,320
Nov 19, 2025	39.24	39.50	39.13	39.42	38.49	0.74%	199,544
Nov 18, 2025	38.74	39.27	38.54	39.13	38.21	0.54%	155,970
Nov 17, 2025	39.52	39.52	38.89	38.92	38.01	-1.07%	171,409
Nov 14, 2025	39.30	39.80	39.26	39.34	38.42	-0.93%	128,131
Nov 13, 2025	39.68	39.83	39.42	39.71	38.78	-0.05%	125,196
Nov 12, 2025	39.87	39.87	39.71	39.73	38.80	0.10%	128,473
Nov 11, 2025	39.25	39.85	39.22	39.69	38.76	0.76%	179,882
Nov 10, 2025	39.25	39.49	39.05	39.39	38.46	0.64%	112,661
Nov 7, 2025	39.41	39.81	39.01	39.14	38.22	-1.31%	169,823
Nov 6, 2025	39.69	39.82	39.46	39.66	38.73	0.10%	123,329
Nov 5, 2025	39.11	39.77	39.11	39.62	38.69	1.02%	210,174
Nov 4, 2025	39.50	39.60	39.13	39.22	38.30	-0.88%	163,911
Nov 3, 2025	39.18	39.78	39.06	39.57	38.64	-1.62%	161,754
Oct 31, 2025	39.80	40.37	39.60	40.22	38.43	1.18%	201,160
Oct 30, 2025	39.71	40.28	39.41	39.75	37.99	-0.65%	230,144
Oct 29, 2025	40.10	40.55	39.80	40.01	38.23	-0.97%	170,346
Oct 28, 2025	40.13	40.78	40.00	40.40	38.61	0.85%	190,372
Oct 27, 2025	39.95	40.32	39.86	40.06	38.28	1.16%	159,710
Oct 24, 2025	39.59	39.84	39.40	39.60	37.84	0.74%	110,237
Oct 23, 2025	39.60	39.61	39.01	39.31	37.57	-0.10%	96,615
Oct 22, 2025	40.09	40.20	39.32	39.35	37.60	-1.80%	323,123
Oct 21, 2025	39.16	40.19	39.16	40.07	38.29	1.29%	215,522
Oct 20, 2025	39.15	39.66	39.03	39.56	37.80	0.89%	151,463
Oct 17, 2025	39.65	39.65	39.01	39.21	37.47	-1.11%	146,038
Oct 16, 2025	39.67	39.94	39.48	39.65	37.89	-0.28%	165,829
Oct 15, 2025	39.77	39.87	39.54	39.76	38.00	0.56%	140,557
Oct 14, 2025	38.74	39.59	38.59	39.54	37.78	2.22%	153,370
Oct 13, 2025	38.40	38.99	38.22	38.68	36.96	1.31%	133,241