Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alliancebernstein Holding LP (NY: AB )

37.05 -0.24 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 35.05 35.06 34.44 34.89 168,423 -0.12(-0.34%)
Sep 27, 2024 35.00 35.10 34.80 35.01 174,344 +0.32(+0.92%)
Sep 26, 2024 34.95 35.05 34.68 34.69 168,151 -0.09(-0.26%)
Sep 25, 2024 35.03 35.11 34.71 34.78 203,448 -0.12(-0.34%)
Sep 24, 2024 34.66 35.06 34.58 34.90 157,923 +0.15(+0.43%)
Sep 23, 2024 35.00 35.14 34.57 34.75 319,886 -0.20(-0.57%)
Sep 20, 2024 35.01 35.23 34.80 34.95 216,939 -0.20(-0.57%)
Sep 19, 2024 34.98 35.30 34.83 35.15 272,988 +0.55(+1.59%)
Sep 18, 2024 34.60 34.80 34.33 34.60 392,951 +0.08(+0.23%)
Sep 17, 2024 34.60 34.65 34.38 34.52 229,758 +0.00(+0.00%)
Sep 16, 2024 34.12 34.65 34.11 34.52 186,249 -0.02(-0.06%)
Sep 13, 2024 34.23 34.75 34.00 34.54 183,372 +0.33(+0.96%)
Sep 12, 2024 33.89 34.28 33.68 34.21 181,930 +0.38(+1.12%)
Sep 11, 2024 33.41 33.86 33.20 33.83 190,076 +0.20(+0.59%)
Sep 10, 2024 33.31 33.67 32.93 33.63 161,032 +0.29(+0.87%)
Sep 09, 2024 33.12 33.76 33.09 33.34 155,652 +0.26(+0.79%)
Sep 06, 2024 33.60 33.79 33.01 33.08 163,199 -0.50(-1.49%)
Sep 05, 2024 33.77 33.80 33.30 33.58 159,910 -0.10(-0.30%)
Sep 04, 2024 33.49 33.96 33.41 33.68 139,688 +0.02(+0.06%)
Sep 03, 2024 34.05 34.21 33.55 33.66 211,458 -0.78(-2.26%)
Aug 30, 2024 34.42 34.48 34.10 34.44 177,883 +0.20(+0.58%)
Aug 29, 2024 34.52 34.71 34.14 34.24 183,131 -0.10(-0.29%)
Aug 28, 2024 34.75 34.81 34.22 34.34 142,898 -0.43(-1.24%)
Aug 27, 2024 34.81 34.94 34.63 34.77 136,359 -0.16(-0.46%)
Aug 26, 2024 34.97 35.15 34.55 34.93 208,921 -0.03(-0.09%)
Aug 23, 2024 34.99 35.50 34.85 34.96 359,249 +0.21(+0.60%)
Aug 22, 2024 34.94 35.10 34.67 34.75 197,184 -0.32(-0.91%)
Aug 21, 2024 34.53 35.07 34.15 35.07 265,107 +0.73(+2.13%)
Aug 20, 2024 34.45 34.68 34.31 34.34 219,429 -0.24(-0.69%)
Aug 19, 2024 34.83 34.96 34.38 34.58 450,304 -0.18(-0.52%)
Aug 16, 2024 34.52 35.05 34.52 34.76 328,794 +0.13(+0.38%)
Aug 15, 2024 34.74 35.06 34.47 34.63 482,526 +0.47(+1.38%)
Aug 14, 2024 33.76 34.44 33.70 34.16 360,221 +0.56(+1.67%)
Aug 13, 2024 33.44 33.96 33.39 33.60 360,496 +0.31(+0.93%)
Aug 12, 2024 33.28 33.45 33.00 33.29 150,584 +0.00(+0.00%)
Aug 09, 2024 33.20 33.48 33.00 33.29 188,062 +0.21(+0.63%)
Aug 08, 2024 33.20 33.32 32.59 33.08 244,889 +0.20(+0.61%)
Aug 07, 2024 33.30 33.63 32.70 32.88 350,812 +0.14(+0.43%)
Aug 06, 2024 31.81 32.90 31.81 32.74 286,283 +0.87(+2.73%)
Aug 05, 2024 32.42 32.74 30.57 31.87 884,327 -1.58(-4.72%)
Aug 02, 2024 34.52 34.52 33.35 33.45 462,173 -1.20(-3.48%)
Aug 01, 2024 34.66 34.93 33.86 34.65 538,784 +0.10(+0.28%)
Jul 31, 2024 34.27 34.76 34.25 34.56 384,722 +0.54(+1.58%)
Jul 30, 2024 34.10 34.72 33.59 34.02 446,394 +0.05(+0.14%)
Jul 29, 2024 34.25 34.76 33.80 33.97 492,809 -0.27(-0.80%)
Jul 26, 2024 33.72 34.71 33.65 34.24 705,869 +0.54(+1.60%)
Jul 25, 2024 33.39 34.20 33.29 33.70 384,345 +0.36(+1.09%)
Jul 24, 2024 34.08 34.59 33.32 33.34 619,236 -0.73(-2.16%)
Jul 23, 2024 33.48 34.19 33.48 34.08 241,389 +0.46(+1.37%)
Jul 22, 2024 33.35 33.69 33.08 33.62 256,684 +0.50(+1.51%)
Jul 19, 2024 32.91 33.32 32.81 33.12 257,303 +0.22(+0.65%)
Jul 18, 2024 33.04 33.30 32.88 32.90 243,203 -0.16(-0.47%)
Jul 17, 2024 33.02 33.39 32.97 33.06 239,067 +0.02(+0.06%)
Jul 16, 2024 33.22 33.23 32.77 33.04 569,124 +0.00(+0.00%)
Jul 15, 2024 33.05 33.33 32.93 33.04 272,329 -0.09(-0.27%)
Jul 12, 2024 33.13 33.46 32.99 33.13 258,614 -0.14(-0.41%)
Jul 11, 2024 33.02 33.51 32.87 33.26 319,020 +0.15(+0.44%)
Jul 10, 2024 33.23 33.49 32.95 33.12 455,714 -0.19(-0.56%)
Jul 09, 2024 32.98 33.51 32.92 33.30 343,688 +0.32(+0.98%)
Jul 08, 2024 33.10 33.40 32.92 32.98 166,194 -0.11(-0.33%)
Jul 05, 2024 33.06 33.41 32.87 33.09 197,545 -0.10(-0.30%)
Jul 03, 2024 32.71 33.32 32.71 33.19 129,038 +0.35(+1.07%)
Jul 02, 2024 32.75 33.29 32.62 32.83 161,357 +0.04(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.