Skip to main content

Albany International Corp (NY: AIN )

87.01 +0.46 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 75.80 76.77 75.23 75.89 89,283 +0.16(+0.20%)
Aug 30, 2021 77.22 77.32 75.53 75.74 106,116 -1.39(-1.80%)
Aug 27, 2021 75.01 77.41 75.01 77.12 142,466 +2.18(+2.91%)
Aug 26, 2021 75.86 76.57 74.93 74.94 128,200 -1.22(-1.60%)
Aug 25, 2021 74.89 76.68 74.89 76.16 135,537 +1.04(+1.38%)
Aug 24, 2021 75.18 75.53 74.67 75.13 126,271 +0.18(+0.25%)
Aug 23, 2021 74.95 75.34 74.67 74.94 191,799 +0.53(+0.72%)
Aug 20, 2021 73.17 74.48 72.83 74.41 107,454 +1.50(+2.06%)
Aug 19, 2021 72.00 73.11 71.88 72.91 217,185 -0.11(-0.15%)
Aug 18, 2021 72.47 73.43 71.91 73.01 212,718 +0.22(+0.31%)
Aug 17, 2021 73.23 74.42 71.86 72.79 181,438 -1.35(-1.82%)
Aug 16, 2021 74.07 75.10 73.63 74.14 116,056 -0.62(-0.83%)
Aug 13, 2021 75.49 75.56 74.59 74.76 78,476 -0.40(-0.53%)
Aug 12, 2021 75.38 75.98 74.88 75.16 290,016 -0.51(-0.68%)
Aug 11, 2021 74.73 75.81 74.20 75.67 119,655 +0.39(+0.51%)
Aug 10, 2021 74.15 75.33 73.19 75.28 171,285 +1.46(+1.98%)
Aug 09, 2021 74.72 75.33 73.61 73.82 165,045 -0.90(-1.21%)
Aug 06, 2021 73.89 76.92 73.67 74.72 574,968 -5.94(-7.36%)
Aug 05, 2021 80.19 81.54 78.83 80.66 68,013 +0.77(+0.96%)
Aug 04, 2021 81.71 82.57 79.87 79.89 55,378 -3.07(-3.70%)
Aug 03, 2021 82.82 83.64 81.17 82.96 138,285 +0.54(+0.66%)
Aug 02, 2021 84.29 85.11 82.02 82.42 75,368 -1.24(-1.48%)
Jul 30, 2021 84.27 85.13 82.56 83.66 93,644 +0.70(+0.84%)
Jul 29, 2021 82.80 84.13 82.23 82.96 78,725 +1.42(+1.75%)
Jul 28, 2021 83.02 83.25 80.97 81.54 83,230 -1.47(-1.77%)
Jul 27, 2021 83.32 85.65 81.89 83.01 172,732 +3.86(+4.87%)
Jul 26, 2021 80.15 80.46 78.66 79.16 91,313 +0.05(+0.06%)
Jul 23, 2021 78.97 80.13 77.86 79.11 47,439 +0.47(+0.59%)
Jul 22, 2021 80.24 80.49 78.28 78.64 55,717 -2.08(-2.58%)
Jul 21, 2021 80.22 81.63 80.15 80.73 89,656 +1.48(+1.87%)
Jul 20, 2021 76.88 80.69 76.03 79.24 159,443 +2.75(+3.60%)
Jul 19, 2021 77.63 78.05 75.80 76.49 155,835 -2.96(-3.73%)
Jul 16, 2021 81.57 81.57 79.41 79.46 90,557 -1.15(-1.43%)
Jul 15, 2021 81.23 81.99 80.14 80.61 96,287 -0.89(-1.09%)
Jul 14, 2021 83.53 83.81 81.20 81.50 98,053 -1.35(-1.63%)
Jul 13, 2021 84.57 85.74 82.79 82.85 144,347 -2.31(-2.71%)
Jul 12, 2021 84.56 85.30 84.10 85.15 65,663 -0.65(-0.76%)
Jul 09, 2021 85.26 86.30 83.58 85.80 55,513 +1.85(+2.20%)
Jul 08, 2021 83.36 85.30 82.96 83.95 72,766 -1.40(-1.65%)
Jul 07, 2021 83.86 85.65 83.37 85.36 85,580 +0.96(+1.14%)
Jul 06, 2021 86.09 86.10 82.57 84.40 94,784 -1.64(-1.90%)
Jul 02, 2021 86.41 86.97 85.49 86.04 102,598 -0.08(-0.09%)
Jul 01, 2021 87.32 87.32 85.98 86.11 79,668 -0.37(-0.43%)
Jun 30, 2021 86.34 88.09 86.34 86.48 134,746 +0.36(+0.42%)
Jun 29, 2021 87.18 87.50 86.12 86.12 63,738 -0.92(-1.06%)
Jun 28, 2021 88.84 89.13 86.40 87.04 98,047 -2.34(-2.61%)
Jun 25, 2021 89.57 90.52 88.17 89.38 882,520 -0.01(-0.01%)
Jun 24, 2021 87.73 89.71 86.75 89.39 88,666 +2.44(+2.81%)
Jun 23, 2021 87.43 88.08 86.52 86.95 90,182 -0.35(-0.40%)
Jun 22, 2021 86.92 87.60 85.77 87.30 60,447 -0.06(-0.07%)
Jun 21, 2021 86.01 87.41 85.85 87.35 95,516 +2.42(+2.85%)
Jun 18, 2021 83.67 84.94 83.67 84.93 235,290 -0.19(-0.23%)
Jun 17, 2021 86.76 86.76 83.85 85.13 112,293 -1.66(-1.91%)
Jun 16, 2021 86.32 86.98 85.60 86.78 81,805 +0.24(+0.28%)
Jun 15, 2021 85.68 86.69 84.77 86.54 86,130 +1.03(+1.20%)
Jun 14, 2021 86.06 86.06 85.08 85.51 98,636 -0.47(-0.55%)
Jun 11, 2021 85.62 86.24 85.62 85.99 61,882 +0.82(+0.97%)
Jun 10, 2021 85.77 85.77 84.50 85.16 93,368 +0.32(+0.38%)
Jun 09, 2021 86.23 86.33 84.71 84.84 78,563 -1.25(-1.45%)
Jun 08, 2021 84.92 86.13 84.47 86.09 85,787 +0.98(+1.15%)
Jun 07, 2021 85.15 85.34 84.25 85.12 108,294 +0.06(+0.07%)
Jun 04, 2021 85.51 85.51 84.40 85.06 64,389 -0.09(-0.10%)
Jun 03, 2021 84.35 85.19 83.39 85.14 68,920 +0.35(+0.41%)
Jun 02, 2021 86.32 86.32 84.26 84.80 101,347 -1.45(-1.68%)
Jun 01, 2021 87.19 87.85 85.88 86.25 127,193 -0.13(-0.15%)
May 28, 2021 85.56 86.54 84.15 86.37 117,106 +1.31(+1.55%)
May 27, 2021 84.10 85.63 83.09 85.06 91,094 +2.26(+2.73%)
May 26, 2021 80.74 83.17 80.04 82.80 128,471 +2.83(+3.54%)
May 25, 2021 81.12 81.96 79.76 79.96 95,083 -1.14(-1.41%)
May 24, 2021 81.34 81.38 80.40 81.10 69,603 +0.49(+0.61%)
May 21, 2021 80.94 80.99 79.82 80.61 91,838 +0.87(+1.09%)
May 20, 2021 79.71 80.04 78.49 79.74 159,603 -0.25(-0.31%)
May 19, 2021 79.19 80.68 77.94 79.99 108,792 -0.59(-0.73%)
May 18, 2021 82.46 83.09 80.50 80.58 81,970 -2.50(-3.01%)
May 17, 2021 75.21 83.70 75.21 83.09 103,424 -0.34(-0.41%)
May 14, 2021 82.34 83.63 81.83 83.42 92,557 +1.73(+2.12%)
May 13, 2021 79.08 82.43 79.08 81.69 99,824 +2.62(+3.31%)
May 12, 2021 83.14 83.58 78.76 79.07 156,472 -2.89(-3.53%)
May 11, 2021 84.03 84.57 81.85 81.96 136,396 -3.00(-3.53%)
May 10, 2021 87.40 87.40 84.96 84.96 112,565 -1.96(-2.26%)
May 07, 2021 86.90 87.74 86.77 86.92 112,611 -0.48(-0.55%)
May 06, 2021 87.35 87.57 86.03 87.41 104,831 +0.34(+0.39%)
May 05, 2021 87.52 88.07 86.46 87.07 115,668 -0.24(-0.28%)
May 04, 2021 87.71 88.91 86.16 87.31 70,805 -0.97(-1.09%)
May 03, 2021 87.32 88.53 86.25 88.28 208,539 +2.01(+2.33%)
Apr 30, 2021 86.39 87.03 85.55 86.27 168,516 -1.14(-1.31%)
Apr 29, 2021 88.07 88.37 86.43 87.41 93,045 +0.08(+0.09%)
Apr 28, 2021 87.52 87.52 86.12 87.33 96,366 +0.45(+0.52%)
Apr 27, 2021 86.86 89.34 85.57 86.87 98,778 +0.83(+0.97%)
Apr 26, 2021 84.51 86.41 83.39 86.04 96,622 +1.06(+1.25%)
Apr 23, 2021 84.51 85.62 83.51 84.98 144,309 +1.89(+2.27%)
Apr 22, 2021 84.59 84.70 83.02 83.10 92,899 -0.77(-0.92%)
Apr 21, 2021 82.17 84.80 79.61 83.87 98,820 +1.54(+1.87%)
Apr 20, 2021 84.12 84.70 81.15 82.33 79,483 -2.47(-2.92%)
Apr 19, 2021 84.74 85.62 83.81 84.81 84,700 -0.24(-0.28%)
Apr 16, 2021 84.89 85.38 83.39 85.05 96,930 +1.06(+1.27%)
Apr 15, 2021 84.50 84.50 81.96 83.98 52,907 +0.22(+0.27%)
Apr 14, 2021 82.72 85.56 82.72 83.76 91,431 +1.28(+1.55%)
Apr 13, 2021 83.87 83.87 81.53 82.49 95,355 -1.39(-1.66%)
Apr 12, 2021 84.10 84.53 82.45 83.88 69,219 +0.11(+0.13%)
Apr 09, 2021 82.76 84.31 81.92 83.77 106,861 +0.90(+1.08%)
Apr 08, 2021 82.19 83.30 81.10 82.87 74,435 +0.94(+1.14%)
Apr 07, 2021 83.86 84.12 81.28 81.94 67,683 -1.72(-2.06%)
Apr 06, 2021 83.57 84.91 83.42 83.66 110,198 +0.29(+0.35%)
Apr 05, 2021 82.17 83.48 81.78 83.37 123,686 +1.84(+2.25%)
Apr 01, 2021 80.77 82.01 79.31 81.53 68,275 +0.84(+1.04%)
Mar 31, 2021 79.39 81.67 78.94 80.69 172,473 +1.44(+1.82%)
Mar 30, 2021 78.96 79.84 78.35 79.25 94,426 +0.53(+0.68%)
Mar 29, 2021 80.05 81.68 78.61 78.72 110,245 -1.79(-2.22%)
Mar 26, 2021 81.11 81.54 78.95 80.50 136,550 +0.16(+0.20%)
Mar 25, 2021 77.29 80.72 76.39 80.34 117,806 +2.71(+3.49%)
Mar 24, 2021 78.78 81.02 77.60 77.63 101,054 -0.22(-0.29%)
Mar 23, 2021 79.35 80.65 77.40 77.86 143,123 -2.97(-3.67%)
Mar 22, 2021 82.02 82.02 80.16 80.82 74,672 -1.56(-1.89%)
Mar 19, 2021 83.77 83.77 81.78 82.38 326,997 -1.36(-1.63%)
Mar 18, 2021 84.58 86.81 82.74 83.74 252,263 -0.50(-0.60%)
Mar 17, 2021 81.43 84.32 81.23 84.25 187,755 +3.07(+3.78%)
Mar 16, 2021 81.82 82.53 79.88 81.18 166,354 -1.19(-1.44%)
Mar 15, 2021 82.52 82.91 81.07 82.36 125,180 -0.58(-0.70%)
Mar 12, 2021 83.57 84.38 82.19 82.94 208,717 -0.19(-0.23%)
Mar 11, 2021 85.38 85.41 82.78 83.14 173,871 -1.75(-2.06%)
Mar 10, 2021 82.70 85.20 82.20 84.88 135,920 +2.26(+2.73%)
Mar 09, 2021 83.93 83.93 82.23 82.63 174,744 -0.92(-1.10%)
Mar 08, 2021 84.26 84.70 82.34 83.54 130,591 -1.18(-1.39%)
Mar 05, 2021 85.44 86.50 82.75 84.72 251,228 +1.18(+1.41%)
Mar 04, 2021 82.91 84.31 81.19 83.54 228,782 +0.72(+0.87%)
Mar 03, 2021 81.27 83.81 81.27 82.82 166,903 +1.88(+2.32%)
Mar 02, 2021 81.13 81.66 79.50 80.94 211,618 -0.08(-0.10%)
Mar 01, 2021 77.94 81.87 77.51 81.01 329,493 +4.77(+6.26%)
Feb 26, 2021 77.57 77.86 75.69 76.24 176,160 -1.04(-1.35%)
Feb 25, 2021 80.50 80.85 77.21 77.28 111,304 -3.25(-4.04%)
Feb 24, 2021 80.99 81.60 80.24 80.53 185,070 +0.18(+0.23%)
Feb 23, 2021 79.12 80.70 78.76 80.35 169,070 +1.05(+1.33%)
Feb 22, 2021 76.15 80.04 76.15 79.30 143,983 +2.33(+3.03%)
Feb 19, 2021 77.85 77.95 75.47 76.96 155,216 -0.65(-0.83%)
Feb 18, 2021 74.78 78.10 74.40 77.61 191,824 +2.70(+3.61%)
Feb 17, 2021 73.06 75.11 72.91 74.91 150,790 +1.19(+1.61%)
Feb 16, 2021 71.78 74.23 71.73 73.72 247,125 +2.71(+3.82%)
Feb 12, 2021 68.20 71.18 67.93 71.01 166,932 +1.75(+2.52%)
Feb 11, 2021 71.51 71.51 62.83 69.27 561,165 -3.41(-4.70%)
Feb 10, 2021 72.72 74.14 72.29 72.68 104,542 -0.21(-0.29%)
Feb 09, 2021 72.35 73.19 71.15 72.89 90,295 +0.50(+0.69%)
Feb 08, 2021 72.60 73.67 71.64 72.39 88,592 +0.29(+0.40%)
Feb 05, 2021 72.00 72.25 70.35 72.10 101,507 +1.05(+1.48%)
Feb 04, 2021 69.21 71.14 69.21 71.05 77,855 +1.84(+2.66%)
Feb 03, 2021 69.10 70.10 68.84 69.21 155,867 -0.28(-0.40%)
Feb 02, 2021 70.13 70.56 68.86 69.49 142,697 +0.42(+0.61%)
Feb 01, 2021 67.98 69.29 66.07 69.06 149,750 +2.02(+3.01%)
Jan 29, 2021 70.16 70.16 67.05 67.05 124,836 -3.26(-4.64%)
Jan 28, 2021 70.42 71.25 69.33 70.31 139,290 +1.06(+1.53%)
Jan 27, 2021 69.31 70.26 67.88 69.25 156,727 -1.90(-2.67%)
Jan 26, 2021 74.72 74.72 71.09 71.15 110,090 -2.54(-3.44%)
Jan 25, 2021 73.21 74.22 72.30 73.68 130,280 -0.31(-0.42%)
Jan 22, 2021 72.64 74.23 72.37 73.99 121,933 +0.39(+0.52%)
Jan 21, 2021 75.81 75.81 73.05 73.61 94,442 -1.76(-2.33%)
Jan 20, 2021 74.22 75.78 74.11 75.36 98,466 +0.98(+1.32%)
Jan 19, 2021 73.91 74.99 72.68 74.38 117,563 +1.05(+1.43%)
Jan 15, 2021 73.68 74.51 72.12 73.33 99,330 -1.91(-2.54%)
Jan 14, 2021 73.84 75.77 73.68 75.24 103,030 +1.89(+2.58%)
Jan 13, 2021 75.61 75.78 73.06 73.35 88,956 -2.30(-3.03%)
Jan 12, 2021 74.06 75.99 73.96 75.64 101,093 +1.39(+1.87%)
Jan 11, 2021 71.54 74.46 71.27 74.25 95,316 +0.77(+1.05%)
Jan 08, 2021 74.41 74.90 72.24 73.48 102,648 -0.85(-1.14%)
Jan 07, 2021 74.64 75.61 73.55 74.33 109,302 +0.11(+0.14%)
Jan 06, 2021 72.02 75.71 72.02 74.22 207,611 +3.76(+5.34%)
Jan 05, 2021 68.29 71.38 68.11 70.46 111,247 +2.01(+2.93%)
Jan 04, 2021 71.51 71.51 67.88 68.46 139,495 -2.35(-3.32%)
Dec 31, 2020 70.81 70.81 70.81 77,138 +0.28(+0.40%)
Dec 30, 2020 69.59 71.57 69.59 70.53 77,138 +0.95(+1.36%)
Dec 29, 2020 70.84 71.17 68.43 69.59 103,219 -1.05(-1.49%)
Dec 28, 2020 71.15 71.15 70.02 70.64 88,181 +0.14(+0.21%)
Dec 24, 2020 71.28 71.29 69.60 70.49 54,123 -0.50(-0.71%)
Dec 23, 2020 70.34 71.40 69.54 70.99 75,339 +1.53(+2.21%)
Dec 22, 2020 69.93 70.05 68.56 69.46 88,000 -0.40(-0.57%)
Dec 21, 2020 69.80 70.35 68.21 69.86 181,107 -1.32(-1.86%)
Dec 18, 2020 70.12 71.53 69.53 71.18 739,405 +0.95(+1.36%)
Dec 17, 2020 69.47 70.34 68.05 70.22 144,991 +1.27(+1.84%)
Dec 16, 2020 70.71 70.78 68.69 68.96 128,381 -1.44(-2.05%)
Dec 15, 2020 68.62 70.93 68.35 70.40 137,691 +2.68(+3.96%)
Dec 14, 2020 69.41 69.42 67.69 67.71 183,816 -0.84(-1.22%)
Dec 11, 2020 67.93 69.60 67.78 68.55 113,946 -0.12(-0.17%)
Dec 10, 2020 68.89 69.82 68.09 68.67 110,763 -0.93(-1.34%)
Dec 09, 2020 70.50 71.11 69.02 69.60 128,476 -0.32(-0.45%)
Dec 08, 2020 68.29 70.19 68.29 69.92 163,537 +0.91(+1.32%)
Dec 07, 2020 69.38 70.16 68.29 69.00 106,264 -0.37(-0.53%)
Dec 04, 2020 68.12 69.64 68.00 69.37 114,570 +1.91(+2.84%)
Dec 03, 2020 67.84 69.01 67.23 67.45 115,482 -0.26(-0.38%)
Dec 02, 2020 66.52 68.08 66.35 67.71 189,114 +0.87(+1.30%)
Dec 01, 2020 67.10 67.39 66.03 66.85 149,792 +0.93(+1.42%)
Nov 30, 2020 67.67 67.95 65.58 65.92 215,055 -2.14(-3.15%)
Nov 27, 2020 68.64 68.79 67.41 68.06 78,806 -0.58(-0.84%)
Nov 25, 2020 69.29 69.77 67.67 68.64 172,063 -1.27(-1.82%)
Nov 24, 2020 68.15 70.02 68.04 69.91 182,157 +2.27(+3.36%)
Nov 23, 2020 66.76 68.54 66.23 67.64 206,640 +1.82(+2.76%)
Nov 20, 2020 65.21 65.89 65.21 65.82 171,751 -0.01(-0.01%)
Nov 19, 2020 65.40 65.88 64.31 65.83 233,030 +0.12(+0.18%)
Nov 18, 2020 64.68 66.33 64.35 65.71 301,479 +1.71(+2.68%)
Nov 17, 2020 63.41 64.25 62.04 64.00 312,782 +0.26(+0.41%)
Nov 16, 2020 63.73 64.31 62.80 63.74 286,511 +2.21(+3.60%)
Nov 13, 2020 60.17 61.90 60.17 61.53 119,872 +2.30(+3.88%)
Nov 12, 2020 60.02 61.06 58.95 59.23 249,768 -1.78(-2.92%)
Nov 11, 2020 61.45 62.03 59.52 61.01 215,023 -0.30(-0.49%)
Nov 10, 2020 57.20 61.88 56.79 61.31 344,207 +4.11(+7.18%)
Nov 09, 2020 56.27 59.63 56.27 57.20 332,322 +5.16(+9.91%)
Nov 06, 2020 52.15 52.44 51.33 52.05 111,451 -0.10(-0.18%)
Nov 05, 2020 50.59 52.53 50.59 52.14 148,324 +1.66(+3.30%)
Nov 04, 2020 50.69 50.69 49.51 50.48 122,832 -1.32(-2.54%)
Nov 03, 2020 52.33 53.10 51.05 51.80 128,846 +0.78(+1.53%)
Nov 02, 2020 50.02 51.62 49.66 51.02 225,362 +2.02(+4.12%)
Oct 30, 2020 47.53 49.25 47.53 49.00 153,765 +1.38(+2.91%)
Oct 29, 2020 50.81 51.41 46.72 47.61 292,411 -1.48(-3.02%)
Oct 28, 2020 49.13 49.80 48.34 49.09 154,335 -1.28(-2.54%)
Oct 27, 2020 51.03 51.34 50.27 50.37 121,649 -0.65(-1.28%)
Oct 26, 2020 51.59 51.95 49.75 51.03 196,054 -1.35(-2.57%)
Oct 23, 2020 53.42 54.15 52.22 52.37 127,670 -0.93(-1.75%)
Oct 22, 2020 52.31 53.36 51.82 53.31 163,499 +1.27(+2.44%)
Oct 21, 2020 52.66 52.89 51.95 52.04 79,324 -0.75(-1.42%)
Oct 20, 2020 53.13 53.44 52.54 52.79 80,122 +0.27(+0.51%)
Oct 19, 2020 54.69 54.70 52.45 52.52 111,591 -1.70(-3.14%)
Oct 16, 2020 53.13 54.53 52.53 54.22 137,027 +1.18(+2.23%)
Oct 15, 2020 52.37 53.08 51.56 53.04 287,045 +0.10(+0.18%)
Oct 14, 2020 52.90 53.38 52.23 52.94 186,996 +0.04(+0.07%)
Oct 13, 2020 52.58 53.04 51.41 52.90 182,441 -0.46(-0.87%)
Oct 12, 2020 52.86 53.72 52.27 53.36 155,572 +0.71(+1.35%)
Oct 09, 2020 51.79 52.66 51.53 52.65 178,405 +1.24(+2.41%)
Oct 08, 2020 51.92 52.14 50.98 51.41 118,840 -0.01(-0.02%)
Oct 07, 2020 50.97 51.61 50.00 51.42 223,864 +1.09(+2.16%)
Oct 06, 2020 50.43 52.28 50.05 50.33 216,249 +0.50(+1.00%)
Oct 05, 2020 49.55 50.14 49.38 49.83 121,371 +0.67(+1.37%)
Oct 02, 2020 47.73 49.70 47.52 49.16 117,793 +0.54(+1.11%)
Oct 01, 2020 47.80 48.69 47.29 48.62 206,687 +1.00(+2.10%)
Sep 30, 2020 48.25 48.97 47.42 47.62 184,441 -0.50(-1.04%)
Sep 29, 2020 48.61 48.79 47.58 48.12 133,001 -0.77(-1.57%)
Sep 28, 2020 48.36 49.49 48.36 48.89 135,513 +1.24(+2.60%)
Sep 25, 2020 47.58 47.98 46.92 47.65 118,625 +0.04(+0.08%)
Sep 24, 2020 48.14 48.73 47.11 47.61 223,070 -0.25(-0.52%)
Sep 23, 2020 48.47 49.31 47.78 47.86 281,500 -0.74(-1.52%)
Sep 22, 2020 48.69 49.17 47.68 48.60 263,847 -0.05(-0.10%)
Sep 21, 2020 51.47 51.47 48.01 48.65 631,716 -3.77(-7.19%)
Sep 18, 2020 52.91 53.07 51.85 52.42 641,469 +0.67(+1.30%)
Sep 17, 2020 50.88 51.89 49.93 51.75 165,063 +0.33(+0.64%)
Sep 16, 2020 50.08 52.21 49.45 51.42 277,495 +1.39(+2.79%)
Sep 15, 2020 50.72 50.77 49.45 50.03 357,626 -0.56(-1.10%)
Sep 14, 2020 49.84 50.75 49.59 50.58 180,414 +1.14(+2.32%)
Sep 11, 2020 48.73 49.77 48.57 49.44 217,808 +0.84(+1.72%)
Sep 10, 2020 49.03 49.31 48.48 48.60 325,464 +0.03(+0.06%)
Sep 09, 2020 49.18 49.18 47.64 48.57 282,994 -0.22(-0.45%)
Sep 08, 2020 48.41 49.37 48.09 48.79 253,819 -0.40(-0.82%)
Sep 04, 2020 51.37 51.48 48.95 49.20 153,661 -0.88(-1.77%)
Sep 03, 2020 51.40 51.80 49.78 50.08 330,079 -1.44(-2.79%)
Sep 02, 2020 50.43 51.61 49.95 51.52 147,906 +1.09(+2.17%)
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.