Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alliancebernste (AB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 42.94 42.94 39.39 39.43 164,008
5th Feb 2026 (Thu) 42.77 43.71 41.99 42.36 54,705
4th Feb 2026 (Wed) 41.79 43.00 41.30 42.45 122,643
3rd Feb 2026 (Tue) 42.33 42.33 41.16 41.36 27,331
2nd Feb 2026 (Mon) 42.75 43.00 41.83 41.88 42,184
30th Jan 2026 (Fri) 42.00 42.65 41.67 42.54 29,709
29th Jan 2026 (Thu) 43.17 43.33 41.03 41.29 58,552
28th Jan 2026 (Wed) 43.26 44.10 42.765 42.32 59,127
27th Jan 2026 (Tue) 42.90 43.76 41.635 42.32 77,402
26th Jan 2026 (Mon) 39.155 42.15 39.15 41.88 147,338
23rd Jan 2026 (Fri) 39.50 39.50 38.59 38.96 39,318
22nd Jan 2026 (Thu) 40.60 40.72 39.455 39.73 24,381
21st Jan 2026 (Wed) 40.18 40.58 40.13 40.36 19,247
20th Jan 2026 (Tue) 39.95 40.32 39.48 39.90 32,194
19th Jan 2026 (Mon) 39.20 40.23 39.20 40.17 41,861
16th Jan 2026 (Fri) 39.20 40.23 39.20 40.17 41,861
15th Jan 2026 (Thu) 39.00 39.49 39.00 39.25 22,294
14th Jan 2026 (Wed) 38.08 39.055 38.08 38.91 28,602
13th Jan 2026 (Tue) 38.40 38.40 37.96 38.47 15,963
12th Jan 2026 (Mon) 38.18 38.55 38.02 38.47 14,689
9th Jan 2026 (Fri) 38.62 38.84 38.33 38.31 17,654
8th Jan 2026 (Thu) 38.77 38.81 38.40 38.40 21,365
7th Jan 2026 (Wed) 39.44 39.44 38.90 38.96 22,147
6th Jan 2026 (Tue) 39.355 39.76 39.24 39.59 15,261
5th Jan 2026 (Mon) 38.31 39.59 38.31 39.29 24,007
2nd Jan 2026 (Fri) 38.58 38.815 38.325 38.64 12,740
1st Jan 2026 (Thu) 38.77 38.81 38.48 38.48 21,135
31st Dec 2025 (Wed) 38.77 38.81 38.48 38.48 21,135
30th Dec 2025 (Tue) 39.04 39.15 38.99 39.04 9,830
29th Dec 2025 (Mon) 38.92 39.26 38.85 39.19 23,552
26th Dec 2025 (Fri) 39.02 39.22 39.01 39.17 8,010
25th Dec 2025 (Thu) 38.78 39.16 38.66 39.02 4,441
24th Dec 2025 (Wed) 38.78 39.16 38.66 39.02 4,441
23rd Dec 2025 (Tue) 38.88 39.01 38.80 38.84 11,485
22nd Dec 2025 (Mon) 39.30 39.55 39.00 39.07 17,680
19th Dec 2025 (Fri) 39.25 39.43 38.90 39.31 19,755
18th Dec 2025 (Thu) 39.42 39.65 39.31 39.22 13,356
17th Dec 2025 (Wed) 39.84 39.84 39.10 39.36 11,713
16th Dec 2025 (Tue) 39.96 40.18 39.85 39.85 10,628
15th Dec 2025 (Mon) 39.95 40.535 39.895 39.92 8,275
12th Dec 2025 (Fri) 40.55 40.58 39.855 39.96 8,856
11th Dec 2025 (Thu) 41.07 41.26 40.50 40.66 15,843
10th Dec 2025 (Wed) 40.84 41.17 40.54 41.11 41,643
9th Dec 2025 (Tue) 41.41 41.56 40.32 40.59 74,416
8th Dec 2025 (Mon) 42.56 42.68 41.88 41.88 8,427
FTSE 100 Latest
Value10,369.75
Change60.53