AllianceBernstein Holding L.P. Unitsのデータ

AllianceBernstein Holding L.P. Unitsの基本情報

名前 AllianceBernstein Holding L.P. Units
ティッカー AB
国 United States
上場年 nan
セクター Finance

AllianceBernstein Holding L.P. Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.94 38.15 38.39 38.37 657700.0 38.37
2021-02-12 38.4 37.28 37.8 37.66 596400.0 37.66
2021-02-11 38.71 37.02 38.5 38.7 623500.0 38.7
2021-02-10 39.11 36.97 38.95 37.09 890500.0 37.09
2021-02-09 39.65 38.67 39.28 38.72 429000.0 38.72
2021-02-08 39.52 38.81 39.04 39.5 456500.0 39.5
2021-02-05 38.78 38.1 38.42 38.47 498500.0 38.47
2021-02-04 37.99 37.31 37.49 37.86 398400.0 37.86
2021-02-03 37.66 36.89 37.61 37.02 677600.0 37.02
2021-02-02 37.73 36.33 37.45 36.89 696000.0 36.89
2021-02-01 36.37 35.41 35.62 36.12 645300.0 36.12
2021-01-29 36.91 35.09 36.87 35.35 710700.0 35.35
2021-01-28 37.44 36.11 36.51 36.87 672000.0 36.87
2021-01-27 37.82 36.0 37.45 36.6 901200.0 36.6
2021-01-26 38.06 37.05 37.39 37.64 679200.0 37.64
2021-01-25 37.0 36.0 36.57 36.6 588700.0 36.6
2021-01-22 36.14 35.4 35.42 36.03 288700.0 36.03
2021-01-21 36.45 35.58 36.23 35.61 275000.0 35.61
2021-01-20 36.35 35.83 36.22 36.23 249700.0 36.23
2021-01-19 36.19 35.41 35.44 36.05 308600.0 36.05
2021-01-15 35.37 34.32 35.13 35.14 298700.0 35.14
2021-01-14 36.35 35.47 35.94 35.48 356200.0 35.48
2021-01-13 36.19 35.84 36.03 35.93 252400.0 35.93
2021-01-12 36.07 35.5 35.79 35.9 344700.0 35.9
2021-01-11 35.21 34.5 34.61 35.07 197800.0 35.07
2021-01-08 35.31 34.63 35.19 34.89 405600.0 34.89
2021-01-07 35.71 34.16 34.75 34.97 410700.0 34.97
2021-01-06 35.0 33.36 33.36 34.34 609800.0 34.34
2021-01-05 33.67 33.1 33.37 33.19 164900.0 33.19
2021-01-04 34.0 32.84 34.0 33.25 341300.0 33.25
2020-12-31 33.84 33.05 33.33 33.77 265500.0 33.77
2020-12-30 33.37 33.0 33.05 33.23 190500.0 33.23
2020-12-29 33.41 32.75 33.41 32.87 213300.0 32.87
2020-12-28 33.63 33.09 33.41 33.13 293600.0 33.13
2020-12-24 33.53 33.04 33.25 33.37 66700.0 33.37
2020-12-23 33.78 33.19 33.35 33.38 253700.0 33.38
2020-12-22 33.66 33.14 33.42 33.37 250000.0 33.37
2020-12-21 33.61 33.02 33.44 33.52 189900.0 33.52
2020-12-18 33.8 33.16 33.6 33.61 343800.0 33.61
2020-12-17 33.78 33.05 33.08 33.67 392800.0 33.67
2020-12-16 33.31 32.51 32.64 33.08 562100.0 33.08
2020-12-15 32.6 32.0 32.35 32.46 312600.0 32.46
2020-12-14 32.43 31.85 32.1 32.06 396700.0 32.06
2020-12-11 32.88 31.76 31.86 32.1 454500.0 32.1
2020-12-10 32.65 31.18 31.22 32.03 680300.0 32.03
2020-12-09 32.87 31.22 32.68 31.36 1326800.0 31.36
2020-12-08 33.69 32.31 32.49 33.13 338900.0 33.13
2020-12-07 33.25 32.62 33.18 32.78 420000.0 32.78
2020-12-04 33.8 33.2 33.57 33.41 325800.0 33.41
2020-12-03 34.3 33.29 33.29 33.79 666100.0 33.79
2020-12-02 33.33 32.5 32.67 33.12 273800.0 33.12
2020-12-01 32.8 32.0 32.15 32.6 265400.0 32.6
2020-11-30 32.49 31.75 32.38 31.87 252000.0 31.87
2020-11-27 32.41 31.95 31.95 32.36 105100.0 32.36
2020-11-25 32.32 31.59 32.0 31.89 305900.0 31.89
2020-11-24 32.26 31.61 32.02 32.15 318900.0 32.15
2020-11-23 32.25 31.66 31.94 31.7 270300.0 31.7
2020-11-20 31.78 31.3 31.43 31.68 183600.0 31.68
2020-11-19 31.74 31.11 31.39 31.69 182500.0 31.69
2020-11-18 32.18 31.34 31.48 31.39 291400.0 31.39
2020-11-17 31.88 31.06 31.75 31.22 490800.0 31.22
2020-11-16 32.3 31.74 32.16 32.01 347500.0 32.01
2020-11-13 31.83 31.41 31.5 31.64 311800.0 31.64
2020-11-12 31.95 30.89 31.75 31.39 392200.0 31.39
2020-11-11 31.9 31.26 31.82 31.68 317900.0 31.68
2020-11-10 32.08 30.98 31.0 31.88 373800.0 31.88
2020-11-09 31.67 30.59 31.02 30.85 756600.0 30.85
2020-11-06 30.75 30.03 30.75 30.13 399000.0 30.13
2020-11-05 31.2 30.46 30.5 30.85 679800.0 30.85
2020-11-04 30.36 29.39 30.21 30.26 434400.0 30.26
2020-11-03 30.13 29.29 29.49 29.87 472200.0 29.87
2020-11-02 29.57 28.87 29.38 29.2 466700.0 29.2
2020-10-30 29.44 28.61 29.44 29.06 581300.0 29.06
2020-10-29 30.02 29.23 29.91 29.89 792400.0 29.2
2020-10-28 30.21 29.56 30.0 29.59 682900.0 28.91
2020-10-27 30.97 29.92 30.94 30.45 623400.0 29.75
2020-10-26 31.25 30.23 31.1 30.77 867700.0 30.06
2020-10-23 32.61 31.07 32.57 31.55 715500.0 30.82
2020-10-22 32.7 31.75 32.0 32.16 514200.0 31.42
2020-10-21 33.19 32.3 33.08 32.33 393400.0 31.58
2020-10-20 33.04 32.54 32.65 32.96 344500.0 32.2
2020-10-19 33.33 32.4 32.84 32.59 431000.0 31.84
2020-10-16 33.49 32.88 33.35 32.96 353300.0 32.2
2020-10-15 33.45 32.43 32.71 33.17 469900.0 32.4
2020-10-14 33.24 32.4 32.4 32.98 643000.0 32.22
2020-10-13 32.47 31.61 32.37 32.37 736500.0 31.62
2020-10-12 33.5 31.07 32.98 31.95 1658000.0 31.21
2020-10-09 30.37 29.43 29.8 30.26 513500.0 29.56
2020-10-08 29.84 28.5 28.7 29.74 981300.0 29.05
2020-10-07 28.32 27.68 27.96 28.1 323700.0 27.45
2020-10-06 28.4 27.27 27.4 27.62 516600.0 26.98
2020-10-05 27.42 26.95 26.99 27.34 371500.0 26.71
2020-10-02 27.25 26.5 26.5 26.96 269600.0 26.34
2020-10-01 27.16 26.52 27.04 26.82 469800.0 26.2
2020-09-30 27.57 26.94 26.94 27.04 372300.0 26.42
2020-09-29 27.45 26.75 27.45 27.03 305900.0 26.41
2020-09-28 27.8 26.85 27.48 27.45 521200.0 26.82
2020-09-25 27.55 26.52 26.6 27.38 314200.0 26.75
2020-09-24 27.02 26.33 26.86 26.85 467700.0 26.23
2020-09-23 27.57 26.9 27.3 27.01 236600.0 26.39
2020-09-22 27.5 26.94 27.13 27.37 370500.0 26.74
2020-09-21 28.1 26.74 28.09 27.14 514700.0 26.51
2020-09-18 28.1 27.66 27.89 27.75 799200.0 27.11
2020-09-17 28.07 27.47 27.74 27.81 318000.0 27.17
2020-09-16 28.31 27.43 27.46 27.9 476000.0 27.26
2020-09-15 27.64 27.17 27.36 27.55 262400.0 26.91
2020-09-14 27.62 27.1 27.51 27.3 339900.0 26.67
2020-09-11 27.44 26.59 26.95 27.21 481000.0 26.58
2020-09-10 27.45 26.63 27.45 26.84 438000.0 26.22
2020-09-09 27.39 26.87 27.39 27.18 418900.0 26.55
2020-09-08 27.74 26.86 27.74 26.98 371700.0 26.36
2020-09-04 28.69 27.4 28.5 28.1 325700.0 27.45
2020-09-03 28.97 28.17 28.8 28.34 356900.0 27.69
2020-09-02 29.0 28.43 28.7 28.91 222400.0 28.24
2020-09-01 28.74 28.19 28.4 28.67 213900.0 28.01
2020-08-31 29.0 28.42 29.0 28.49 203300.0 27.83
2020-08-28 28.97 28.23 28.67 28.96 207300.0 28.29
2020-08-27 28.82 28.28 28.35 28.54 265900.0 27.88
2020-08-26 28.89 28.3 28.84 28.41 227500.0 27.75
2020-08-25 29.08 28.38 29.01 28.82 208600.0 28.15
2020-08-24 29.22 28.66 28.9 29.03 217100.0 28.36
2020-08-21 28.98 28.17 28.24 28.65 247000.0 27.99
2020-08-20 28.63 28.01 28.61 28.17 277500.0 27.52
2020-08-19 28.89 28.41 28.59 28.58 204300.0 27.92
2020-08-18 28.96 28.2 28.65 28.54 260000.0 27.88
2020-08-17 29.26 28.6 29.17 28.77 194700.0 28.11
2020-08-14 29.5 29.02 29.12 29.07 318800.0 28.4
2020-08-13 29.81 28.92 29.0 29.45 408200.0 28.77
2020-08-12 29.0 28.22 28.61 28.94 328500.0 28.27
2020-08-11 28.83 28.43 28.51 28.54 239200.0 27.88
2020-08-10 28.45 28.11 28.3 28.26 135300.0 27.61
2020-08-07 28.08 27.26 27.3 28.08 220000.0 27.43
2020-08-06 27.95 27.31 27.81 27.41 229500.0 26.78
2020-08-05 27.94 27.42 27.8 27.82 303100.0 27.18
2020-08-04 28.41 27.5 28.23 27.61 286500.0 26.97
2020-08-03 28.38 27.81 28.21 28.23 378600.0 27.58
2020-07-31 28.8 27.79 28.66 28.41 320100.0 27.75
2020-07-30 29.39 28.76 29.14 29.15 257700.0 27.88
2020-07-29 29.31 28.77 28.87 29.27 298900.0 28.0
2020-07-28 29.12 28.5 28.68 28.58 217100.0 27.34
2020-07-27 28.83 28.11 28.47 28.61 210000.0 27.36
2020-07-24 28.64 28.08 28.08 28.23 209200.0 27.0
2020-07-23 28.98 27.85 28.0 28.58 378300.0 27.34
2020-07-22 29.3 28.81 28.9 28.96 259500.0 27.7
2020-07-21 29.04 28.27 28.4 28.85 232700.0 27.59
2020-07-20 28.33 27.9 28.26 28.04 272400.0 26.82
2020-07-17 28.67 27.91 28.53 28.26 257800.0 27.03
2020-07-16 28.93 28.31 28.59 28.57 185300.0 27.33
2020-07-15 28.79 28.11 28.22 28.64 615200.0 27.39
2020-07-14 27.99 27.1 27.34 27.87 574200.0 26.66
2020-07-13 27.63 27.04 27.63 27.07 589500.0 25.89
2020-07-10 27.39 26.68 26.8 26.91 142400.0 25.74
2020-07-09 27.4 26.35 27.39 26.82 108700.0 25.65
2020-07-08 27.33 26.59 26.75 27.3 150800.0 26.11
2020-07-07 27.05 26.33 26.75 26.5 179200.0 25.35
2020-07-06 27.27 26.73 27.12 26.82 165700.0 25.65
2020-07-02 27.48 26.63 27.0 26.67 218100.0 25.51
2020-07-01 27.1 26.22 27.04 26.62 203700.0 25.46
2020-06-30 27.31 26.25 26.25 27.24 290300.0 26.05
2020-06-29 26.47 25.21 25.27 26.43 294400.0 25.28
2020-06-26 25.65 24.88 25.53 25.31 261500.0 24.21
2020-06-25 25.82 24.75 24.93 25.79 458500.0 24.67
2020-06-24 25.95 24.98 25.88 25.05 776500.0 23.96
2020-06-23 27.25 26.11 27.11 26.13 462200.0 24.99
2020-06-22 26.93 26.38 26.66 26.6 328000.0 25.44
2020-06-19 28.01 26.53 28.0 26.66 414800.0 25.5
2020-06-18 27.63 26.52 26.76 27.6 532300.0 26.4
2020-06-17 27.34 26.73 27.0 26.88 426100.0 25.71
2020-06-16 27.0 26.04 27.0 26.65 304900.0 25.49
2020-06-15 26.25 24.41 24.72 25.84 266000.0 24.72
2020-06-12 25.7 24.89 25.06 25.41 322100.0 24.3
2020-06-11 25.72 24.15 25.16 24.5 670200.0 23.43
2020-06-10 26.86 25.81 26.86 26.25 330400.0 25.11
2020-06-09 27.09 25.84 26.5 26.57 461500.0 25.41
2020-06-08 27.18 26.24 27.02 26.68 477700.0 25.52
2020-06-05 27.66 26.18 27.4 26.3 590800.0 25.16
2020-06-04 26.53 25.54 26.25 26.28 298200.0 25.14
2020-06-03 27.1 26.25 26.6 26.33 466500.0 25.18
2020-06-02 26.19 25.69 25.69 26.0 318800.0 24.87
2020-06-01 26.04 24.91 25.06 25.55 347100.0 24.44
2020-05-29 25.64 24.35 25.0 24.97 511600.0 23.88
2020-05-28 26.75 25.0 26.72 25.25 366700.0 24.15
2020-05-27 26.2 25.4 25.5 26.07 538200.0 24.94
2020-05-26 25.99 24.88 24.93 24.93 522700.0 23.84
2020-05-22 24.33 23.59 23.68 24.27 350300.0 23.21
2020-05-21 24.59 23.62 23.75 23.92 432700.0 22.88
2020-05-20 24.15 23.27 23.27 23.69 313100.0 22.66
2020-05-19 23.93 22.35 22.55 22.88 447000.0 21.88
2020-05-18 23.03 21.83 22.1 22.8 646500.0 21.81
2020-05-15 22.12 20.91 21.25 21.27 347200.0 20.34
2020-05-14 21.61 20.04 20.65 21.55 477500.0 20.61
2020-05-13 21.59 20.64 21.54 21.15 396300.0 20.23
2020-05-12 22.75 21.38 22.58 21.44 342900.0 20.51
2020-05-11 22.87 22.11 22.5 22.51 242500.0 21.53
2020-05-08 22.8 22.29 22.55 22.8 203100.0 21.81
2020-05-07 23.27 22.14 22.55 22.6 364300.0 21.0
2020-05-06 22.71 21.48 22.5 21.9 311000.0 20.35
2020-05-05 23.44 22.18 23.37 22.26 355900.0 20.69
2020-05-04 22.59 21.33 21.68 22.54 261200.0 20.95
2020-05-01 22.8 21.47 22.48 21.75 523700.0 20.21
2020-04-30 23.51 22.41 23.0 23.42 686100.0 21.77
2020-04-29 23.48 22.42 22.42 23.1 777900.0 21.47
2020-04-28 22.84 21.62 22.0 22.22 929500.0 20.65
2020-04-27 21.07 20.0 20.0 21.05 403300.0 19.56
2020-04-24 20.6 19.63 19.63 20.14 319700.0 18.72
2020-04-23 20.72 19.52 19.66 19.6 409400.0 18.22
2020-04-22 19.92 19.32 19.7 19.66 203400.0 18.27
2020-04-21 20.21 19.13 20.0 19.36 446200.0 17.99
2020-04-20 21.1 20.02 20.05 20.14 362900.0 18.72
2020-04-17 21.34 20.46 20.71 20.58 535300.0 19.13
2020-04-16 20.29 19.34 19.94 19.86 426000.0 18.46
2020-04-15 20.45 19.73 20.11 19.97 430600.0 18.56
2020-04-14 21.71 20.18 20.18 20.86 587800.0 19.39
2020-04-13 21.79 19.86 21.45 20.24 742100.0 18.81
2020-04-09 23.07 21.01 21.17 21.96 866600.0 20.41
2020-04-08 21.49 20.17 20.45 20.91 568400.0 19.43
2020-04-07 20.61 19.0 19.0 20.14 760200.0 18.72
2020-04-06 19.24 18.19 18.83 18.69 476200.0 17.37
2020-04-03 18.53 17.25 18.4 17.34 321500.0 16.12
2020-04-02 18.72 16.88 16.94 18.49 556000.0 17.18
2020-04-01 18.13 16.67 17.87 16.97 390500.0 15.77
2020-03-31 19.17 18.36 18.72 18.59 282400.0 17.28
2020-03-30 18.87 17.52 18.55 18.8 607800.0 17.47
2020-03-27 19.61 18.6 19.16 18.72 650100.0 17.4
2020-03-26 20.7 18.51 18.88 19.77 1183300.0 18.37
2020-03-25 19.01 16.53 17.57 18.02 1200200.0 16.75
2020-03-24 19.24 15.99 16.0 16.91 1465200.0 15.72
2020-03-23 15.77 14.02 15.35 15.31 1319200.0 14.23
2020-03-20 19.96 17.0 19.49 17.06 1346400.0 15.86
2020-03-19 20.1 13.24 14.5 19.3 2225500.0 17.94
2020-03-18 17.86 14.5 17.36 14.66 1756400.0 13.62
2020-03-17 20.69 18.14 20.14 18.81 2355200.0 17.48
2020-03-16 23.67 19.95 20.0 19.97 827700.0 18.56
2020-03-13 24.5 21.02 23.97 24.16 1215700.0 22.45
2020-03-12 24.39 19.12 24.3 22.56 1867400.0 20.97
2020-03-11 28.82 26.6 28.73 26.61 848400.0 24.73
2020-03-10 29.65 27.92 29.01 29.57 848500.0 27.48
2020-03-09 28.45 26.75 28.37 27.51 1304300.0 25.57
2020-03-06 30.72 29.6 29.85 30.51 688300.0 28.36
2020-03-05 32.35 30.92 32.35 31.15 628500.0 28.95
2020-03-04 32.71 31.71 32.06 32.69 625800.0 30.38
2020-03-03 33.1 31.0 32.89 31.55 923500.0 29.32
2020-03-02 32.79 30.4 30.4 32.64 949500.0 30.34
2020-02-28 30.54 28.4 29.65 30.41 1561000.0 28.26
2020-02-27 31.49 29.99 31.4 30.51 1014500.0 28.36
2020-02-26 32.64 31.93 32.35 32.05 451700.0 29.79
2020-02-25 33.54 31.68 33.02 32.35 869100.0 30.07
2020-02-24 33.3 31.81 33.1 33.02 625000.0 30.69
2020-02-21 34.84 34.04 34.75 34.1 531100.0 31.69
2020-02-20 36.06 35.45 35.63 35.82 718200.0 32.5
2020-02-19 35.72 35.4 35.42 35.69 460000.0 32.38
2020-02-18 35.61 34.57 34.76 35.34 748400.0 32.07