Skip to main content

Albany International Corp (NY: AIN )

94.26 -2.23 (-2.31%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 84.53 85.38 82.81 83.92 93,361 +0.70(+0.84%)
Jul 29, 2021 83.05 84.38 82.48 83.22 78,487 +1.43(+1.75%)
Jul 28, 2021 83.27 83.50 81.21 81.79 82,979 -1.48(-1.77%)
Jul 27, 2021 83.58 85.91 82.14 83.26 172,210 +3.87(+4.87%)
Jul 26, 2021 80.39 80.70 78.90 79.40 91,037 +0.05(+0.06%)
Jul 23, 2021 79.21 80.37 78.09 79.35 47,296 +0.47(+0.59%)
Jul 22, 2021 80.49 80.73 78.51 78.88 55,548 -2.09(-2.58%)
Jul 21, 2021 80.47 81.87 80.40 80.97 89,385 +1.49(+1.87%)
Jul 20, 2021 77.11 80.93 76.26 79.48 158,962 +2.76(+3.60%)
Jul 19, 2021 77.86 78.29 76.03 76.72 155,364 -2.97(-3.73%)
Jul 16, 2021 81.82 81.82 79.65 79.70 90,284 -1.16(-1.43%)
Jul 15, 2021 81.48 82.23 80.38 80.85 95,996 -0.89(-1.09%)
Jul 14, 2021 83.78 84.06 81.45 81.75 97,756 -1.35(-1.63%)
Jul 13, 2021 84.83 86.00 83.04 83.10 143,910 -2.31(-2.71%)
Jul 12, 2021 84.82 85.56 84.35 85.41 65,465 -0.65(-0.76%)
Jul 09, 2021 85.52 86.56 83.84 86.06 55,346 +1.86(+2.20%)
Jul 08, 2021 83.61 85.56 83.22 84.21 72,547 -1.41(-1.65%)
Jul 07, 2021 84.11 85.91 83.62 85.62 85,322 +0.96(+1.14%)
Jul 06, 2021 86.36 86.36 82.82 84.65 94,497 -1.64(-1.90%)
Jul 02, 2021 86.68 87.23 85.75 86.30 102,288 -0.08(-0.09%)
Jul 01, 2021 87.59 87.59 86.24 86.37 79,428 -0.37(-0.43%)
Jun 30, 2021 86.60 88.36 86.60 86.74 134,339 +0.36(+0.42%)
Jun 29, 2021 87.44 87.76 86.38 86.38 63,546 -0.92(-1.06%)
Jun 28, 2021 89.11 89.40 86.67 87.31 97,751 -2.34(-2.61%)
Jun 25, 2021 89.84 90.80 88.43 89.65 879,854 -0.01(-0.01%)
Jun 24, 2021 88.00 89.98 87.02 89.66 88,399 +2.45(+2.81%)
Jun 23, 2021 87.70 88.35 86.78 87.21 89,909 -0.35(-0.40%)
Jun 22, 2021 87.18 87.86 86.03 87.56 60,264 -0.06(-0.07%)
Jun 21, 2021 86.27 87.68 86.11 87.62 95,227 +2.43(+2.85%)
Jun 18, 2021 83.93 85.20 83.93 85.19 234,580 -0.19(-0.23%)
Jun 17, 2021 87.03 87.03 84.10 85.38 111,954 -1.66(-1.91%)
Jun 16, 2021 86.58 87.24 85.86 87.05 81,558 +0.24(+0.28%)
Jun 15, 2021 85.94 86.95 85.02 86.80 85,870 +1.03(+1.20%)
Jun 14, 2021 86.33 86.33 85.33 85.77 98,338 -0.48(-0.55%)
Jun 11, 2021 85.88 86.50 85.88 86.25 61,695 +0.83(+0.97%)
Jun 10, 2021 86.03 86.03 84.75 85.42 93,086 +0.32(+0.38%)
Jun 09, 2021 86.49 86.59 84.97 85.10 78,326 -1.25(-1.45%)
Jun 08, 2021 85.18 86.39 84.73 86.36 85,528 +0.98(+1.15%)
Jun 07, 2021 85.41 85.60 84.51 85.37 107,967 +0.06(+0.07%)
Jun 04, 2021 85.77 85.77 84.65 85.32 64,194 -0.09(-0.10%)
Jun 03, 2021 84.61 85.45 83.65 85.40 68,712 +0.35(+0.41%)
Jun 02, 2021 86.59 86.59 84.51 85.05 101,041 -1.45(-1.68%)
Jun 01, 2021 87.46 88.12 86.14 86.51 126,809 -0.13(-0.15%)
May 28, 2021 85.82 86.80 84.40 86.63 116,753 +1.32(+1.55%)
May 27, 2021 84.36 85.89 83.34 85.32 90,819 +2.27(+2.73%)
May 26, 2021 80.98 83.42 80.28 83.05 128,083 +2.84(+3.54%)
May 25, 2021 81.37 82.21 80.00 80.21 94,796 -1.14(-1.41%)
May 24, 2021 81.58 81.63 80.64 81.35 69,393 +0.49(+0.61%)
May 21, 2021 81.18 81.23 80.06 80.86 91,561 +0.87(+1.09%)
May 20, 2021 79.95 80.28 78.73 79.98 159,120 -0.25(-0.31%)
May 19, 2021 79.43 80.92 78.18 80.23 108,464 -0.59(-0.73%)
May 18, 2021 82.71 83.34 80.75 80.83 81,723 -2.51(-3.01%)
May 17, 2021 75.44 83.96 75.44 83.34 103,112 -0.34(-0.41%)
May 14, 2021 82.59 83.88 82.08 83.68 92,278 +1.74(+2.12%)
May 13, 2021 79.32 82.68 79.32 81.94 99,523 +2.63(+3.31%)
May 12, 2021 83.40 83.83 79.00 79.31 156,000 -2.90(-3.53%)
May 11, 2021 84.29 84.83 82.10 82.21 135,984 -3.01(-3.53%)
May 10, 2021 87.66 87.66 85.22 85.22 112,225 -1.97(-2.26%)
May 07, 2021 87.17 88.01 87.03 87.19 112,271 -0.48(-0.55%)
May 06, 2021 87.61 87.84 86.29 87.67 104,515 +0.34(+0.39%)
May 05, 2021 87.79 88.34 86.72 87.33 115,319 -0.24(-0.28%)
May 04, 2021 87.97 89.17 86.42 87.57 70,591 -0.97(-1.10%)
May 03, 2021 87.58 88.80 86.51 88.54 207,909 +2.02(+2.33%)
Apr 30, 2021 86.65 87.30 85.81 86.53 168,007 -1.14(-1.31%)
Apr 29, 2021 88.34 88.64 86.69 87.67 92,764 +0.08(+0.09%)
Apr 28, 2021 87.79 87.79 86.38 87.59 96,075 +0.46(+0.52%)
Apr 27, 2021 87.12 89.61 85.83 87.14 98,480 +0.83(+0.97%)
Apr 26, 2021 84.76 86.67 83.64 86.30 96,330 +1.07(+1.25%)
Apr 23, 2021 84.76 85.88 83.76 85.24 143,873 +1.89(+2.27%)
Apr 22, 2021 84.85 84.96 83.27 83.35 92,618 -0.78(-0.92%)
Apr 21, 2021 82.42 85.05 79.85 84.12 98,521 +1.54(+1.87%)
Apr 20, 2021 84.37 84.96 81.40 82.58 79,243 -2.48(-2.92%)
Apr 19, 2021 85.00 85.88 84.06 85.06 84,444 -0.24(-0.28%)
Apr 16, 2021 85.15 85.64 83.65 85.31 96,637 +1.07(+1.27%)
Apr 15, 2021 84.75 84.75 82.21 84.24 52,747 +0.22(+0.27%)
Apr 14, 2021 82.97 85.82 82.97 84.02 91,154 +1.28(+1.55%)
Apr 13, 2021 84.12 84.12 81.78 82.74 95,067 -1.40(-1.66%)
Apr 12, 2021 84.36 84.78 82.70 84.13 69,010 +0.11(+0.13%)
Apr 09, 2021 83.01 84.57 82.17 84.03 106,538 +0.90(+1.08%)
Apr 08, 2021 82.44 83.55 81.35 83.12 74,210 +0.94(+1.14%)
Apr 07, 2021 84.11 84.38 81.53 82.18 67,479 -1.73(-2.06%)
Apr 06, 2021 83.82 85.17 83.68 83.91 109,865 +0.29(+0.35%)
Apr 05, 2021 82.42 83.73 82.03 83.62 123,312 +1.84(+2.25%)
Apr 01, 2021 81.01 82.26 79.55 81.78 68,069 +0.84(+1.04%)
Mar 31, 2021 79.63 81.92 79.18 80.93 171,952 +1.44(+1.82%)
Mar 30, 2021 79.20 80.08 78.59 79.49 94,141 +0.53(+0.68%)
Mar 29, 2021 80.29 81.93 78.85 78.95 109,912 -1.79(-2.22%)
Mar 26, 2021 81.36 81.79 79.19 80.75 136,138 +0.16(+0.20%)
Mar 25, 2021 77.52 80.96 76.62 80.58 117,450 +2.71(+3.49%)
Mar 24, 2021 79.02 81.26 77.84 77.87 100,749 -0.22(-0.29%)
Mar 23, 2021 79.59 80.89 77.64 78.09 142,691 -2.98(-3.67%)
Mar 22, 2021 82.27 82.27 80.40 81.07 74,447 -1.56(-1.89%)
Mar 19, 2021 84.03 84.03 82.03 82.63 326,009 -1.37(-1.63%)
Mar 18, 2021 84.84 87.07 82.99 84.00 251,501 -0.50(-0.60%)
Mar 17, 2021 81.68 84.58 81.47 84.50 187,188 +3.08(+3.78%)
Mar 16, 2021 82.06 82.78 80.12 81.42 165,851 -1.19(-1.44%)
Mar 15, 2021 82.77 83.16 81.32 82.61 124,802 -0.58(-0.70%)
Mar 12, 2021 83.82 84.64 82.44 83.19 208,087 -0.19(-0.23%)
Mar 11, 2021 85.64 85.67 83.04 83.39 173,346 -1.75(-2.06%)
Mar 10, 2021 82.95 85.46 82.45 85.14 135,510 +2.26(+2.73%)
Mar 09, 2021 84.18 84.18 82.48 82.88 174,216 -0.92(-1.10%)
Mar 08, 2021 84.52 84.96 82.59 83.79 130,196 -1.18(-1.39%)
Mar 05, 2021 85.70 86.76 83.00 84.97 250,469 +1.18(+1.41%)
Mar 04, 2021 83.17 84.57 81.43 83.79 228,091 +0.73(+0.87%)
Mar 03, 2021 81.51 84.07 81.51 83.07 166,399 +1.89(+2.32%)
Mar 02, 2021 81.38 81.91 79.74 81.18 210,979 -0.08(-0.10%)
Mar 01, 2021 78.17 82.12 77.75 81.26 328,497 +4.79(+6.26%)
Feb 26, 2021 77.81 78.10 75.92 76.47 175,628 -1.04(-1.35%)
Feb 25, 2021 80.75 81.10 77.45 77.52 110,968 -3.26(-4.04%)
Feb 24, 2021 81.23 81.85 80.49 80.78 184,511 +0.18(+0.23%)
Feb 23, 2021 79.36 80.94 79.00 80.59 168,560 +1.05(+1.33%)
Feb 22, 2021 76.38 80.28 76.38 79.54 143,548 +2.34(+3.03%)
Feb 19, 2021 78.09 78.19 75.70 77.20 154,747 -0.65(-0.83%)
Feb 18, 2021 75.01 78.34 74.63 77.85 191,244 +2.71(+3.61%)
Feb 17, 2021 73.28 75.34 73.13 75.14 150,334 +1.19(+1.61%)
Feb 16, 2021 72.00 74.45 71.94 73.95 246,379 +2.72(+3.82%)
Feb 12, 2021 68.40 71.40 68.13 71.23 166,428 +1.75(+2.52%)
Feb 11, 2021 71.73 71.73 63.02 69.48 559,470 -3.42(-4.70%)
Feb 10, 2021 72.94 74.36 72.51 72.90 104,226 -0.21(-0.29%)
Feb 09, 2021 72.57 73.41 71.36 73.11 90,022 +0.50(+0.69%)
Feb 08, 2021 72.82 73.89 71.86 72.61 88,324 +0.29(+0.40%)
Feb 05, 2021 72.22 72.47 70.56 72.32 101,200 +1.05(+1.48%)
Feb 04, 2021 69.42 71.36 69.42 71.27 77,620 +1.85(+2.66%)
Feb 03, 2021 69.31 70.31 69.05 69.42 155,396 -0.28(-0.40%)
Feb 02, 2021 70.34 70.77 69.07 69.70 142,266 +0.43(+0.61%)
Feb 01, 2021 68.19 69.50 66.27 69.27 149,297 +2.02(+3.01%)
Jan 29, 2021 70.38 70.38 67.25 67.25 124,459 -3.27(-4.64%)
Jan 28, 2021 70.64 71.47 69.54 70.52 138,869 +1.06(+1.53%)
Jan 27, 2021 69.52 70.47 68.08 69.46 156,253 -1.91(-2.67%)
Jan 26, 2021 74.94 74.94 71.31 71.36 109,758 -2.54(-3.44%)
Jan 25, 2021 73.43 74.45 72.52 73.91 129,886 -0.31(-0.42%)
Jan 22, 2021 72.86 74.46 72.59 74.22 121,565 +0.39(+0.52%)
Jan 21, 2021 76.04 76.04 73.27 73.83 94,157 -1.76(-2.33%)
Jan 20, 2021 74.45 76.01 74.33 75.59 98,169 +0.99(+1.32%)
Jan 19, 2021 74.13 75.21 72.90 74.60 117,208 +1.05(+1.43%)
Jan 15, 2021 73.90 74.74 72.34 73.55 99,030 -1.92(-2.54%)
Jan 14, 2021 74.06 76.00 73.90 75.47 102,719 +1.90(+2.58%)
Jan 13, 2021 75.84 76.01 73.28 73.57 88,687 -2.30(-3.03%)
Jan 12, 2021 74.29 76.22 74.19 75.87 100,788 +1.39(+1.87%)
Jan 11, 2021 71.76 74.68 71.49 74.48 95,028 +0.77(+1.05%)
Jan 08, 2021 74.63 75.13 72.46 73.70 102,338 -0.85(-1.14%)
Jan 07, 2021 74.87 75.84 73.78 74.56 108,972 +0.11(+0.14%)
Jan 06, 2021 72.23 75.94 72.23 74.45 206,984 +3.77(+5.34%)
Jan 05, 2021 68.50 71.60 68.32 70.68 110,911 +2.01(+2.93%)
Jan 04, 2021 71.72 71.72 68.08 68.66 139,074 -2.36(-3.32%)
Dec 31, 2020 71.03 71.03 71.03 76,905 +0.28(+0.40%)
Dec 30, 2020 69.80 71.79 69.80 70.74 76,905 +0.95(+1.36%)
Dec 29, 2020 71.05 71.38 68.64 69.80 102,907 -1.05(-1.49%)
Dec 28, 2020 71.36 71.36 70.23 70.85 87,915 +0.15(+0.21%)
Dec 24, 2020 71.50 71.51 69.81 70.71 53,960 -0.50(-0.71%)
Dec 23, 2020 70.55 71.62 69.75 71.21 75,111 +1.54(+2.21%)
Dec 22, 2020 70.14 70.26 68.77 69.67 87,734 -0.40(-0.57%)
Dec 21, 2020 70.01 70.56 68.41 70.07 180,560 -1.33(-1.86%)
Dec 18, 2020 70.33 71.75 69.74 71.39 737,172 +0.96(+1.36%)
Dec 17, 2020 69.68 70.55 68.26 70.44 144,553 +1.27(+1.84%)
Dec 16, 2020 70.92 71.00 68.89 69.16 127,993 -1.45(-2.05%)
Dec 15, 2020 68.83 71.14 68.56 70.61 137,275 +2.69(+3.96%)
Dec 14, 2020 69.62 69.63 67.89 67.92 183,261 -0.84(-1.22%)
Dec 11, 2020 68.13 69.81 67.99 68.76 113,602 -0.12(-0.17%)
Dec 10, 2020 69.10 70.03 68.30 68.87 110,428 -0.94(-1.34%)
Dec 09, 2020 70.72 71.32 69.23 69.81 128,088 -0.32(-0.45%)
Dec 08, 2020 68.50 70.40 68.50 70.13 163,043 +0.92(+1.32%)
Dec 07, 2020 69.59 70.37 68.50 69.21 105,943 -0.37(-0.53%)
Dec 04, 2020 68.32 69.85 68.21 69.58 114,224 +1.92(+2.84%)
Dec 03, 2020 68.05 69.22 67.44 67.66 115,133 -0.26(-0.38%)
Dec 02, 2020 66.72 68.29 66.55 67.92 188,542 +0.87(+1.29%)
Dec 01, 2020 67.30 67.60 66.23 67.05 149,339 +0.94(+1.42%)
Nov 30, 2020 67.87 68.16 65.78 66.12 214,405 -2.15(-3.15%)
Nov 27, 2020 68.85 69.00 67.61 68.27 78,568 -0.58(-0.84%)
Nov 25, 2020 69.50 69.98 67.87 68.85 171,543 -1.27(-1.82%)
Nov 24, 2020 68.35 70.24 68.25 70.12 181,607 +2.28(+3.36%)
Nov 23, 2020 66.96 68.74 66.43 67.84 206,016 +1.82(+2.76%)
Nov 20, 2020 65.41 66.09 65.41 66.02 171,232 -0.01(-0.01%)
Nov 19, 2020 65.59 66.08 64.50 66.03 232,326 +0.12(+0.18%)
Nov 18, 2020 64.88 66.53 64.54 65.91 300,568 +1.72(+2.67%)
Nov 17, 2020 63.61 64.45 62.23 64.20 311,837 +0.26(+0.41%)
Nov 16, 2020 63.93 64.50 62.99 63.94 285,645 +2.22(+3.60%)
Nov 13, 2020 60.36 62.09 60.36 61.72 119,510 +2.31(+3.88%)
Nov 12, 2020 60.20 61.24 59.13 59.41 249,014 -1.78(-2.92%)
Nov 11, 2020 61.64 62.22 59.70 61.20 214,373 -0.30(-0.49%)
Nov 10, 2020 57.37 62.06 56.96 61.49 343,167 +4.12(+7.18%)
Nov 09, 2020 56.44 59.81 56.44 57.37 331,319 +5.17(+9.91%)
Nov 06, 2020 52.31 52.60 51.49 52.20 111,114 -0.10(-0.18%)
Nov 05, 2020 50.75 52.69 50.75 52.30 147,875 +1.67(+3.30%)
Nov 04, 2020 50.84 50.84 49.66 50.63 122,461 -1.32(-2.54%)
Nov 03, 2020 52.49 53.26 51.20 51.95 128,456 +0.78(+1.53%)
Nov 02, 2020 50.17 51.78 49.81 51.17 224,682 +2.03(+4.12%)
Oct 30, 2020 47.67 49.40 47.67 49.15 153,301 +1.39(+2.91%)
Oct 29, 2020 50.97 51.56 46.86 47.76 291,528 -1.49(-3.02%)
Oct 28, 2020 49.28 49.95 48.49 49.24 153,869 -1.28(-2.54%)
Oct 27, 2020 51.18 51.50 50.42 50.52 121,282 -0.66(-1.28%)
Oct 26, 2020 51.75 52.11 49.90 51.18 195,462 -1.35(-2.57%)
Oct 23, 2020 53.58 54.32 52.38 52.53 127,284 -0.94(-1.75%)
Oct 22, 2020 52.46 53.53 51.98 53.47 163,006 +1.27(+2.44%)
Oct 21, 2020 52.82 53.05 52.11 52.19 79,085 -0.75(-1.42%)
Oct 20, 2020 53.29 53.60 52.70 52.95 79,880 +0.27(+0.51%)
Oct 19, 2020 54.86 54.87 52.61 52.68 111,254 -1.71(-3.14%)
Oct 16, 2020 53.29 54.69 52.69 54.38 136,613 +1.19(+2.23%)
Oct 15, 2020 52.53 53.24 51.72 53.20 286,178 +0.10(+0.18%)
Oct 14, 2020 53.06 53.54 52.39 53.10 186,431 +0.04(+0.07%)
Oct 13, 2020 52.74 53.20 51.57 53.06 181,890 -0.46(-0.87%)
Oct 12, 2020 53.02 53.88 52.43 53.53 155,102 +0.71(+1.35%)
Oct 09, 2020 51.94 52.82 51.69 52.81 177,866 +1.24(+2.41%)
Oct 08, 2020 52.08 52.30 51.13 51.57 118,481 -0.01(-0.02%)
Oct 07, 2020 51.12 51.77 50.15 51.58 223,188 +1.09(+2.16%)
Oct 06, 2020 50.58 52.44 50.21 50.49 215,595 +0.50(+1.00%)
Oct 05, 2020 49.70 50.29 49.53 49.98 121,005 +0.68(+1.37%)
Oct 02, 2020 47.87 49.85 47.66 49.31 117,437 +0.54(+1.11%)
Oct 01, 2020 47.95 48.84 47.44 48.77 206,063 +1.00(+2.10%)
Sep 30, 2020 48.39 49.12 47.56 47.77 183,884 -0.50(-1.04%)
Sep 29, 2020 48.76 48.93 47.73 48.27 132,599 -0.77(-1.57%)
Sep 28, 2020 48.51 49.64 48.51 49.04 135,104 +1.24(+2.60%)
Sep 25, 2020 47.73 48.13 47.06 47.79 118,266 +0.04(+0.08%)
Sep 24, 2020 48.29 48.88 47.25 47.76 222,396 -0.25(-0.52%)
Sep 23, 2020 48.61 49.46 47.92 48.01 280,649 -0.74(-1.52%)
Sep 22, 2020 48.84 49.32 47.82 48.75 263,050 -0.05(-0.10%)
Sep 21, 2020 51.62 51.62 48.15 48.80 629,808 -3.78(-7.19%)
Sep 18, 2020 53.07 53.23 52.01 52.58 639,532 +0.68(+1.30%)
Sep 17, 2020 51.04 52.05 50.08 51.90 164,564 +0.33(+0.64%)
Sep 16, 2020 50.24 52.37 49.60 51.58 276,657 +1.40(+2.79%)
Sep 15, 2020 50.87 50.92 49.60 50.18 356,545 -0.56(-1.10%)
Sep 14, 2020 49.99 50.91 49.74 50.74 179,869 +1.15(+2.32%)
Sep 11, 2020 48.88 49.92 48.72 49.59 217,150 +0.84(+1.72%)
Sep 10, 2020 49.17 49.46 48.62 48.75 324,481 +0.03(+0.06%)
Sep 09, 2020 49.33 49.33 47.79 48.72 282,139 -0.22(-0.45%)
Sep 08, 2020 48.56 49.52 48.24 48.94 253,052 -0.41(-0.82%)
Sep 04, 2020 51.53 51.63 49.10 49.35 153,197 -0.89(-1.77%)
Sep 03, 2020 51.55 51.96 49.93 50.24 329,082 -1.44(-2.79%)
Sep 02, 2020 50.58 51.76 50.10 51.68 147,459 +1.10(+2.17%)
Sep 01, 2020 49.46 50.64 49.14 50.58 176,145 +0.69(+1.39%)
Aug 31, 2020 50.53 50.53 49.27 49.89 232,954 -0.91(-1.80%)
Aug 28, 2020 50.68 51.19 50.10 50.80 114,953 +0.58(+1.15%)
Aug 27, 2020 49.74 50.68 49.53 50.23 173,319 +1.01(+2.05%)
Aug 26, 2020 48.75 49.24 48.43 49.22 165,875 +0.25(+0.51%)
Aug 25, 2020 49.16 49.55 48.33 48.97 136,310 +0.12(+0.24%)
Aug 24, 2020 48.34 48.96 47.71 48.85 490,709 +0.87(+1.82%)
Aug 21, 2020 48.24 48.88 47.14 47.98 125,148 -0.47(-0.97%)
Aug 20, 2020 48.88 49.12 48.07 48.45 185,401 -1.20(-2.42%)
Aug 19, 2020 48.87 50.09 48.59 49.65 220,493 +0.77(+1.57%)
Aug 18, 2020 49.66 49.98 48.26 48.88 133,281 -1.09(-2.17%)
Aug 17, 2020 51.17 51.20 49.74 49.97 100,102 -1.27(-2.48%)
Aug 14, 2020 50.30 51.56 50.24 51.24 87,801 +0.39(+0.78%)
Aug 13, 2020 50.82 51.81 50.49 50.84 156,740 -0.70(-1.36%)
Aug 12, 2020 52.45 52.45 50.76 51.54 139,347 -0.17(-0.33%)
Aug 11, 2020 52.48 53.12 51.54 51.72 176,179 +0.02(+0.04%)
Aug 10, 2020 50.93 52.55 50.91 51.70 201,610 +1.23(+2.44%)
Aug 07, 2020 49.20 50.69 49.11 50.47 129,621 +0.96(+1.94%)
Aug 06, 2020 49.50 49.95 49.20 49.50 163,662 +0.05(+0.10%)
Aug 05, 2020 48.12 49.46 47.83 49.46 160,334 +2.11(+4.47%)
Aug 04, 2020 46.92 47.61 46.15 47.34 217,377 +0.37(+0.80%)
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.