Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 85.81 86.79 84.40 86.63 116,763 +1.32(+1.55%)
May 27, 2021 84.35 85.88 83.33 85.31 90,828 +2.27(+2.73%)
May 26, 2021 80.97 83.42 80.28 83.04 128,095 +2.84(+3.54%)
May 25, 2021 81.36 82.20 79.99 80.20 94,805 -1.14(-1.41%)
May 24, 2021 81.57 81.62 80.63 81.34 69,399 +0.49(+0.61%)
May 21, 2021 81.18 81.23 80.05 80.85 91,569 +0.87(+1.09%)
May 20, 2021 79.95 80.28 78.72 79.97 159,135 -0.25(-0.31%)
May 19, 2021 79.42 80.92 78.17 80.23 108,474 -0.59(-0.73%)
May 18, 2021 82.70 83.33 80.74 80.82 81,730 -2.51(-3.01%)
May 17, 2021 75.43 83.95 75.43 83.33 103,122 -0.34(-0.41%)
May 14, 2021 82.58 83.87 82.07 83.67 92,286 +1.74(+2.12%)
May 13, 2021 79.32 82.67 79.32 81.93 99,532 +2.63(+3.31%)
May 12, 2021 83.39 83.82 79.00 79.31 156,014 -2.90(-3.53%)
May 11, 2021 84.28 84.82 82.09 82.20 135,997 -3.01(-3.53%)
May 10, 2021 87.65 87.65 85.21 85.21 112,235 -1.97(-2.26%)
May 07, 2021 87.16 88.00 87.02 87.18 112,282 -0.48(-0.55%)
May 06, 2021 87.61 87.83 86.29 87.66 104,524 +0.34(+0.39%)
May 05, 2021 87.78 88.33 86.71 87.32 115,330 -0.24(-0.28%)
May 04, 2021 87.96 89.17 86.41 87.57 70,598 -0.97(-1.10%)
May 03, 2021 87.58 88.79 86.50 88.54 207,929 +2.02(+2.33%)
Apr 30, 2021 86.65 87.29 85.80 86.52 168,022 -1.14(-1.30%)
Apr 29, 2021 88.33 88.63 86.68 87.66 92,773 +0.08(+0.09%)
Apr 28, 2021 87.78 87.78 86.37 87.59 96,084 +0.46(+0.52%)
Apr 27, 2021 87.11 89.60 85.82 87.13 98,489 +0.83(+0.97%)
Apr 26, 2021 84.75 86.66 83.63 86.30 96,339 +1.07(+1.25%)
Apr 23, 2021 84.75 85.87 83.76 85.23 143,886 +1.89(+2.27%)
Apr 22, 2021 84.84 84.95 83.26 83.34 92,627 -0.78(-0.92%)
Apr 21, 2021 82.41 85.05 79.84 84.11 98,531 +1.54(+1.87%)
Apr 20, 2021 84.37 84.95 81.39 82.57 79,251 -2.48(-2.92%)
Apr 19, 2021 84.99 85.87 84.06 85.06 84,452 -0.24(-0.28%)
Apr 16, 2021 85.14 85.63 83.64 85.30 96,646 +1.07(+1.27%)
Apr 15, 2021 84.75 84.75 82.20 84.23 52,752 +0.22(+0.27%)
Apr 14, 2021 82.96 85.81 82.96 84.01 91,163 +1.28(+1.55%)
Apr 13, 2021 84.11 84.11 81.77 82.73 95,076 -1.40(-1.66%)
Apr 12, 2021 84.35 84.77 82.69 84.12 69,017 +0.11(+0.13%)
Apr 09, 2021 83.00 84.56 82.16 84.02 106,548 +0.90(+1.08%)
Apr 08, 2021 82.43 83.54 81.34 83.12 74,217 +0.94(+1.14%)
Apr 07, 2021 84.11 84.37 81.52 82.18 67,485 -1.73(-2.06%)
Apr 06, 2021 83.81 85.16 83.67 83.90 109,875 +0.29(+0.35%)
Apr 05, 2021 82.41 83.73 82.02 83.61 123,323 +1.84(+2.25%)
Apr 01, 2021 81.00 82.25 79.54 81.77 68,075 +0.84(+1.04%)
Mar 31, 2021 79.63 81.91 79.18 80.93 171,969 +1.44(+1.82%)
Mar 30, 2021 79.19 80.07 78.58 79.48 94,150 +0.53(+0.68%)
Mar 29, 2021 80.29 81.92 78.84 78.95 109,922 -1.79(-2.22%)
Mar 26, 2021 81.35 81.78 79.18 80.74 136,151 +0.16(+0.20%)
Mar 25, 2021 77.51 80.95 76.61 80.58 117,461 +2.71(+3.49%)
Mar 24, 2021 79.02 81.25 77.83 77.86 100,758 -0.22(-0.29%)
Mar 23, 2021 79.59 80.89 77.63 78.08 142,704 -2.98(-3.67%)
Mar 22, 2021 82.26 82.26 80.39 81.06 74,453 -1.56(-1.89%)
Mar 19, 2021 84.02 84.02 82.02 82.62 326,040 -1.37(-1.63%)
Mar 18, 2021 84.83 87.06 82.98 83.99 251,524 -0.50(-0.60%)
Mar 17, 2021 81.67 84.57 81.47 84.49 187,206 +3.08(+3.78%)
Mar 16, 2021 82.06 82.77 80.11 81.42 165,867 -1.19(-1.44%)
Mar 15, 2021 82.76 83.15 81.31 82.61 124,814 -0.58(-0.70%)
Mar 12, 2021 83.82 84.63 82.43 83.19 208,106 -0.19(-0.23%)
Mar 11, 2021 85.63 85.66 83.03 83.38 173,362 -1.75(-2.06%)
Mar 10, 2021 82.95 85.45 82.44 85.13 135,522 +2.26(+2.73%)
Mar 09, 2021 84.17 84.17 82.47 82.87 174,232 -0.92(-1.10%)
Mar 08, 2021 84.51 84.95 82.58 83.79 130,208 -1.18(-1.39%)
Mar 05, 2021 85.69 86.76 82.99 84.97 250,493 +1.18(+1.41%)
Mar 04, 2021 83.16 84.56 81.43 83.79 228,113 +0.73(+0.87%)
Mar 03, 2021 81.50 84.06 81.50 83.06 166,415 +1.89(+2.32%)
Mar 02, 2021 81.37 81.90 79.73 81.18 210,999 -0.08(-0.10%)
Mar 01, 2021 78.17 82.11 77.74 81.25 328,528 +4.79(+6.26%)
Feb 26, 2021 77.80 78.09 75.91 76.46 175,645 -1.04(-1.35%)
Feb 25, 2021 80.74 81.09 77.44 77.51 110,978 -3.26(-4.04%)
Feb 24, 2021 81.22 81.84 80.48 80.77 184,528 +0.18(+0.23%)
Feb 23, 2021 79.36 80.93 78.99 80.59 168,575 +1.05(+1.33%)
Feb 22, 2021 76.38 80.28 76.38 79.53 143,561 +2.34(+3.03%)
Feb 19, 2021 78.08 78.18 75.69 77.19 154,762 -0.65(-0.83%)
Feb 18, 2021 75.00 78.33 74.62 77.84 191,262 +2.71(+3.61%)
Feb 17, 2021 73.27 75.33 73.13 75.13 150,348 +1.19(+1.61%)
Feb 16, 2021 72.00 74.45 71.94 73.94 246,402 +2.72(+3.82%)
Feb 12, 2021 68.40 71.39 68.13 71.22 166,444 +1.75(+2.52%)
Feb 11, 2021 71.72 71.72 63.01 69.47 559,523 -3.42(-4.70%)
Feb 10, 2021 72.93 74.36 72.50 72.90 104,236 -0.21(-0.29%)
Feb 09, 2021 72.57 73.41 71.36 73.11 90,030 +0.50(+0.69%)
Feb 08, 2021 72.82 73.88 71.85 72.60 88,333 +0.29(+0.40%)
Feb 05, 2021 72.21 72.46 70.55 72.31 101,210 +1.05(+1.48%)
Feb 04, 2021 69.41 71.35 69.41 71.26 77,628 +1.85(+2.66%)
Feb 03, 2021 69.31 70.30 69.05 69.41 155,411 -0.28(-0.40%)
Feb 02, 2021 70.33 70.77 69.06 69.69 142,279 +0.43(+0.61%)
Feb 01, 2021 68.18 69.49 66.26 69.27 149,311 +2.02(+3.01%)
Jan 29, 2021 70.37 70.37 67.25 67.25 124,471 -3.27(-4.64%)
Jan 28, 2021 70.63 71.46 69.53 70.52 138,882 +1.06(+1.53%)
Jan 27, 2021 69.51 70.47 68.08 69.45 156,268 -1.91(-2.67%)
Jan 26, 2021 74.94 74.94 71.30 71.36 109,768 -2.54(-3.44%)
Jan 25, 2021 73.43 74.44 72.51 73.90 129,898 -0.31(-0.42%)
Jan 22, 2021 72.86 74.45 72.59 74.21 121,576 +0.39(+0.52%)
Jan 21, 2021 76.03 76.03 73.26 73.82 94,166 -1.76(-2.33%)
Jan 20, 2021 74.44 76.00 74.33 75.58 98,178 +0.99(+1.32%)
Jan 19, 2021 74.12 75.21 72.90 74.60 117,219 +1.05(+1.43%)
Jan 15, 2021 73.89 74.73 72.34 73.54 99,039 -1.92(-2.54%)
Jan 14, 2021 74.06 75.99 73.89 75.46 102,729 +1.90(+2.58%)
Jan 13, 2021 75.84 76.00 73.27 73.56 88,696 -2.30(-3.03%)
Jan 12, 2021 74.28 76.21 74.18 75.86 100,797 +1.39(+1.87%)
Jan 11, 2021 71.75 74.67 71.48 74.47 95,037 +0.77(+1.05%)
Jan 08, 2021 74.63 75.12 72.45 73.70 102,347 -0.85(-1.14%)
Jan 07, 2021 74.86 75.84 73.77 74.55 108,982 +0.11(+0.14%)
Jan 06, 2021 72.23 75.93 72.23 74.44 207,003 +3.77(+5.34%)
Jan 05, 2021 68.49 71.59 68.31 70.67 110,922 +2.01(+2.93%)
Jan 04, 2021 71.72 71.72 68.08 68.66 139,087 -2.36(-3.32%)
Dec 31, 2020 71.02 71.02 71.02 76,912 +0.28(+0.40%)
Dec 30, 2020 69.79 71.78 69.79 70.74 76,912 +0.95(+1.36%)
Dec 29, 2020 71.05 71.38 68.63 69.79 102,917 -1.05(-1.49%)
Dec 28, 2020 71.36 71.36 70.23 70.84 87,923 +0.15(+0.21%)
Dec 24, 2020 71.49 71.50 69.80 70.70 53,965 -0.50(-0.71%)
Dec 23, 2020 70.54 71.61 69.74 71.20 75,119 +1.54(+2.21%)
Dec 22, 2020 70.14 70.25 68.76 69.66 87,742 -0.40(-0.57%)
Dec 21, 2020 70.00 70.55 68.41 70.06 180,577 -1.33(-1.86%)
Dec 18, 2020 70.33 71.74 69.74 71.39 737,241 +0.95(+1.36%)
Dec 17, 2020 69.67 70.55 68.25 70.43 144,567 +1.27(+1.84%)
Dec 16, 2020 70.91 70.99 68.89 69.16 128,005 -1.45(-2.05%)
Dec 15, 2020 68.82 71.14 68.55 70.60 137,288 +2.69(+3.96%)
Dec 14, 2020 69.61 69.63 67.88 67.91 183,278 -0.84(-1.22%)
Dec 11, 2020 68.13 69.81 67.98 68.75 113,613 -0.12(-0.17%)
Dec 10, 2020 69.09 70.02 68.29 68.87 110,439 -0.94(-1.34%)
Dec 09, 2020 70.71 71.31 69.23 69.80 128,100 -0.32(-0.45%)
Dec 08, 2020 68.49 70.39 68.49 70.12 163,058 +0.92(+1.32%)
Dec 07, 2020 69.58 70.36 68.49 69.21 105,953 -0.37(-0.53%)
Dec 04, 2020 68.32 69.84 68.20 69.57 114,235 +1.92(+2.84%)
Dec 03, 2020 68.04 69.22 67.43 67.65 115,144 -0.26(-0.38%)
Dec 02, 2020 66.72 68.28 66.54 67.91 188,560 +0.87(+1.29%)
Dec 01, 2020 67.30 67.59 66.23 67.05 149,353 +0.94(+1.42%)
Nov 30, 2020 67.87 68.15 65.77 66.11 214,426 -2.15(-3.15%)
Nov 27, 2020 68.84 68.99 67.60 68.26 78,575 -0.58(-0.84%)
Nov 25, 2020 69.50 69.98 67.87 68.84 171,559 -1.27(-1.82%)
Nov 24, 2020 68.35 70.23 68.24 70.11 181,624 +2.28(+3.36%)
Nov 23, 2020 66.96 68.74 66.43 67.84 206,035 +1.82(+2.76%)
Nov 20, 2020 65.41 66.08 65.41 66.01 171,248 -0.01(-0.01%)
Nov 19, 2020 65.59 66.07 64.50 66.02 232,348 +0.12(+0.18%)
Nov 18, 2020 64.87 66.52 64.54 65.91 300,596 +1.72(+2.68%)
Nov 17, 2020 63.60 64.44 62.22 64.19 311,866 +0.26(+0.41%)
Nov 16, 2020 63.92 64.50 62.98 63.93 285,672 +2.22(+3.60%)
Nov 13, 2020 60.35 62.08 60.35 61.71 119,521 +2.31(+3.88%)
Nov 12, 2020 60.20 61.24 59.13 59.40 249,037 -1.78(-2.92%)
Nov 11, 2020 61.63 62.21 59.69 61.19 214,393 -0.30(-0.49%)
Nov 10, 2020 57.37 62.06 56.95 61.49 343,199 +4.12(+7.18%)
Nov 09, 2020 56.44 59.80 56.44 57.37 331,350 +5.17(+9.91%)
Nov 06, 2020 52.30 52.59 51.48 52.20 111,125 -0.10(-0.18%)
Nov 05, 2020 50.74 52.68 50.74 52.30 147,889 +1.67(+3.30%)
Nov 04, 2020 50.84 50.84 49.65 50.63 122,473 -1.32(-2.54%)
Nov 03, 2020 52.49 53.26 51.20 51.95 128,468 +0.78(+1.53%)
Nov 02, 2020 50.16 51.77 49.81 51.17 224,703 +2.03(+4.12%)
Oct 30, 2020 47.66 49.39 47.66 49.14 153,315 +1.39(+2.91%)
Oct 29, 2020 50.96 51.56 46.85 47.75 291,555 -1.49(-3.02%)
Oct 28, 2020 49.28 49.94 48.48 49.24 153,883 -1.28(-2.54%)
Oct 27, 2020 51.18 51.49 50.41 50.52 121,293 -0.66(-1.28%)
Oct 26, 2020 51.75 52.10 49.89 51.18 195,480 -1.35(-2.57%)
Oct 23, 2020 53.58 54.31 52.37 52.53 127,296 -0.94(-1.75%)
Oct 22, 2020 52.46 53.52 51.98 53.46 163,021 +1.27(+2.44%)
Oct 21, 2020 52.82 53.05 52.10 52.19 79,092 -0.75(-1.42%)
Oct 20, 2020 53.29 53.60 52.69 52.94 79,887 +0.27(+0.51%)
Oct 19, 2020 54.85 54.86 52.60 52.67 111,265 -1.71(-3.14%)
Oct 16, 2020 53.29 54.69 52.68 54.38 136,626 +1.19(+2.23%)
Oct 15, 2020 52.53 53.23 51.72 53.19 286,205 +0.10(+0.18%)
Oct 14, 2020 53.06 53.54 52.39 53.10 186,448 +0.04(+0.07%)
Oct 13, 2020 52.74 53.19 51.56 53.06 181,907 -0.46(-0.87%)
Oct 12, 2020 53.02 53.88 52.42 53.52 155,117 +0.71(+1.35%)
Oct 09, 2020 51.94 52.82 51.68 52.81 177,883 +1.24(+2.41%)
Oct 08, 2020 52.07 52.30 51.13 51.56 118,492 -0.01(-0.02%)
Oct 07, 2020 51.12 51.76 50.14 51.57 223,209 +1.09(+2.16%)
Oct 06, 2020 50.58 52.43 50.20 50.48 215,616 +0.50(+1.00%)
Oct 05, 2020 49.70 50.29 49.53 49.98 121,016 +0.68(+1.37%)
Oct 02, 2020 47.87 49.84 47.66 49.30 117,448 +0.54(+1.11%)
Oct 01, 2020 47.94 48.83 47.43 48.76 206,082 +1.00(+2.10%)
Sep 30, 2020 48.39 49.11 47.56 47.76 183,901 -0.50(-1.04%)
Sep 29, 2020 48.75 48.93 47.72 48.26 132,612 -0.77(-1.57%)
Sep 28, 2020 48.50 49.63 48.50 49.03 135,116 +1.24(+2.60%)
Sep 25, 2020 47.72 48.12 47.06 47.79 118,277 +0.04(+0.08%)
Sep 24, 2020 48.28 48.87 47.25 47.75 222,417 -0.25(-0.52%)
Sep 23, 2020 48.61 49.45 47.92 48.00 280,676 -0.74(-1.52%)
Sep 22, 2020 48.83 49.31 47.82 48.75 263,075 -0.05(-0.10%)
Sep 21, 2020 51.62 51.62 48.15 48.79 629,867 -3.78(-7.19%)
Sep 18, 2020 53.07 53.22 52.01 52.57 639,592 +0.68(+1.30%)
Sep 17, 2020 51.03 52.04 50.08 51.90 164,580 +0.33(+0.64%)
Sep 16, 2020 50.23 52.36 49.59 51.57 276,683 +1.40(+2.79%)
Sep 15, 2020 50.87 50.92 49.59 50.17 356,579 -0.56(-1.10%)
Sep 14, 2020 49.99 50.90 49.74 50.73 179,886 +1.15(+2.32%)
Sep 11, 2020 48.87 49.91 48.72 49.58 217,171 +0.84(+1.72%)
Sep 10, 2020 49.17 49.46 48.62 48.75 324,511 +0.03(+0.06%)
Sep 09, 2020 49.32 49.32 47.78 48.72 282,165 -0.22(-0.45%)
Sep 08, 2020 48.55 49.52 48.23 48.94 253,076 -0.41(-0.82%)
Sep 04, 2020 51.52 51.63 49.09 49.34 153,211 -0.89(-1.77%)
Sep 03, 2020 51.55 51.95 49.93 50.23 329,113 -1.44(-2.79%)
Sep 02, 2020 50.58 51.76 50.10 51.67 147,473 +1.10(+2.17%)
Sep 01, 2020 49.45 50.63 49.13 50.58 176,162 +0.69(+1.39%)
Aug 31, 2020 50.53 50.53 49.27 49.88 232,976 -0.91(-1.80%)
Aug 28, 2020 50.67 51.18 50.10 50.80 114,964 +0.58(+1.15%)
Aug 27, 2020 49.73 50.67 49.53 50.22 173,335 +1.01(+2.05%)
Aug 26, 2020 48.74 49.23 48.42 49.21 165,891 +0.25(+0.51%)
Aug 25, 2020 49.15 49.55 48.33 48.96 136,323 +0.12(+0.24%)
Aug 24, 2020 48.34 48.95 47.70 48.85 490,756 +0.87(+1.82%)
Aug 21, 2020 48.23 48.88 47.14 47.97 125,159 -0.47(-0.97%)
Aug 20, 2020 48.88 49.12 48.07 48.44 185,418 -1.20(-2.42%)
Aug 19, 2020 48.87 50.09 48.59 49.64 220,514 +0.77(+1.57%)
Aug 18, 2020 49.65 49.97 48.25 48.88 133,293 -1.09(-2.17%)
Aug 17, 2020 51.16 51.19 49.73 49.96 100,112 -1.27(-2.48%)
Aug 14, 2020 50.30 51.56 50.23 51.23 87,809 +0.39(+0.78%)
Aug 13, 2020 50.82 51.81 50.49 50.84 156,754 -0.70(-1.36%)
Aug 12, 2020 52.44 52.44 50.76 51.54 139,360 -0.17(-0.33%)
Aug 11, 2020 52.47 53.11 51.53 51.71 176,195 +0.02(+0.04%)
Aug 10, 2020 50.92 52.55 50.90 51.69 201,629 +1.23(+2.44%)
Aug 07, 2020 49.19 50.68 49.11 50.46 129,633 +0.96(+1.94%)
Aug 06, 2020 49.49 49.94 49.19 49.50 163,677 +0.05(+0.10%)
Aug 05, 2020 48.12 49.45 47.83 49.45 160,349 +2.11(+4.47%)
Aug 04, 2020 46.91 47.61 46.15 47.34 217,397 +0.37(+0.80%)
Aug 03, 2020 46.37 47.16 45.15 46.96 258,355 +0.75(+1.62%)
Jul 31, 2020 45.82 46.52 44.51 46.21 461,104 -0.09(-0.19%)
Jul 30, 2020 49.75 49.75 45.88 46.30 509,757 -1.34(-2.80%)
Jul 29, 2020 49.18 49.78 47.16 47.64 336,586 -1.32(-2.69%)
Jul 28, 2020 49.69 50.67 48.94 48.95 176,134 -1.08(-2.15%)
Jul 27, 2020 49.83 50.62 49.48 50.03 152,053 +0.08(+0.15%)
Jul 24, 2020 50.43 50.82 49.68 49.95 164,174 -0.26(-0.52%)
Jul 23, 2020 50.44 51.00 49.77 50.21 259,955 -0.37(-0.72%)
Jul 22, 2020 49.89 51.38 49.89 50.58 268,617 +0.62(+1.23%)
Jul 21, 2020 49.45 51.13 49.45 49.96 504,717 +1.19(+2.44%)
Jul 20, 2020 50.17 50.57 48.24 48.77 160,449 -1.77(-3.50%)
Jul 17, 2020 51.07 52.30 50.41 50.54 187,791 -0.43(-0.85%)
Jul 16, 2020 52.15 52.15 50.42 50.97 386,007 -1.37(-2.63%)
Jul 15, 2020 52.11 53.08 51.61 52.35 387,545 +2.24(+4.47%)
Jul 14, 2020 48.57 50.53 47.88 50.11 657,402 +1.52(+3.13%)
Jul 13, 2020 50.29 51.55 48.49 48.59 940,910 -1.29(-2.58%)
Jul 10, 2020 49.35 50.66 49.35 49.88 661,797 +0.71(+1.45%)
Jul 09, 2020 50.77 50.84 49.08 49.16 388,690 -1.61(-3.16%)
Jul 08, 2020 50.95 52.63 50.61 50.77 455,181 -0.54(-1.05%)
Jul 07, 2020 53.84 54.03 51.26 51.31 260,742 -3.37(-6.17%)
Jul 06, 2020 56.26 56.27 54.29 54.68 343,732 -0.05(-0.09%)
Jul 02, 2020 55.48 56.64 54.34 54.73 178,324 +0.42(+0.78%)
Jul 01, 2020 56.59 57.17 54.19 54.31 135,932 -2.12(-3.76%)
Jun 30, 2020 55.64 56.94 55.27 56.43 138,789 +0.12(+0.22%)
Jun 29, 2020 53.30 56.70 53.17 56.31 193,626 +4.08(+7.80%)
Jun 26, 2020 53.75 53.96 52.02 52.23 315,136 -2.23(-4.09%)
Jun 25, 2020 52.34 54.49 52.34 54.46 160,111 +1.64(+3.11%)
Jun 24, 2020 54.16 55.16 52.44 52.82 243,551 -2.50(-4.52%)
Jun 23, 2020 56.91 56.91 54.73 55.32 168,277 -0.78(-1.39%)
Jun 22, 2020 55.20 56.10 54.41 56.09 221,759 +0.58(+1.04%)
Jun 19, 2020 57.44 57.66 54.90 55.52 471,924 -1.12(-1.99%)
Jun 18, 2020 56.45 57.89 56.06 56.64 106,624 -0.70(-1.22%)
Jun 17, 2020 59.65 59.65 56.87 57.34 118,355 -2.19(-3.68%)
Jun 16, 2020 60.46 61.10 59.04 59.53 141,144 +1.96(+3.41%)
Jun 15, 2020 53.26 58.63 53.26 57.57 152,622 +2.20(+3.98%)
Jun 12, 2020 56.88 57.49 53.34 55.37 262,492 +1.20(+2.22%)
Jun 11, 2020 58.08 58.54 53.85 54.17 234,242 -7.37(-11.98%)
Jun 10, 2020 64.31 64.31 61.27 61.54 236,562 -3.56(-5.46%)
Jun 09, 2020 66.58 66.96 64.15 65.10 195,839 -3.12(-4.58%)
Jun 08, 2020 69.39 70.67 67.60 68.22 230,923 -0.36(-0.52%)
Jun 05, 2020 66.09 71.36 65.57 68.58 327,517 +5.45(+8.63%)
Jun 04, 2020 59.38 64.07 59.38 63.13 262,692 +1.42(+2.31%)
Jun 03, 2020 60.63 62.43 60.15 61.71 182,332 +2.40(+4.04%)
Jun 02, 2020 59.68 60.01 58.42 59.31 127,586 +0.23(+0.39%)
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.