Italia markets closed

Albany International Corp. (AIN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
87,87+0,31 (+0,35%)
Alla chiusura: 03:59PM EDT
87,89 +0,02 (+0,02%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202486,7188,7086,7587,8787,8782.394
07 mag 202486,8088,2086,4587,5687,56272.200
06 mag 202486,0687,3885,6886,6486,64139.500
03 mag 202485,0585,5283,4084,6784,67289.700
02 mag 202482,5183,6981,4183,6683,66244.100
01 mag 202480,1183,7579,7681,7181,71328.900
30 apr 202485,6586,8378,5579,7579,75519.200
29 apr 202487,6788,7487,6788,3088,30161.300
26 apr 202487,8088,1187,3387,6887,68125.300
25 apr 202487,4487,9286,5887,3887,38177.300
24 apr 202487,4688,3287,2088,0888,08200.900
23 apr 202487,5988,5587,5988,0888,08198.700
22 apr 202488,6388,7687,2787,5787,57136.100
19 apr 202487,6989,1887,5088,2388,23150.700
18 apr 202488,3189,4387,7687,8387,83188.000
17 apr 202489,3589,8487,9387,9587,95170.900
16 apr 202488,6089,3388,0088,4888,48162.200
15 apr 202489,9890,5388,9389,4889,48120.400
12 apr 202490,3590,5988,7789,5489,54199.700
11 apr 202489,1891,4588,5591,1691,16412.000
10 apr 202487,1088,8286,9388,7988,79182.000
09 apr 202488,8889,8288,3989,5889,58100.900
08 apr 202489,7189,9688,6088,7288,72156.000
05 apr 202488,7289,9888,5989,1289,12140.400
04 apr 202489,6990,5788,6889,1389,13227.600
03 apr 202487,9489,4587,9489,1889,18165.300
02 apr 202490,0490,0487,9188,7388,73225.600
01 apr 202494,0694,0690,6690,6790,67130.200
28 mar 202494,2694,3992,3893,5193,51198.100
27 mar 202495,6696,4995,0096,4996,4997.100
26 mar 202493,3594,7392,5994,6294,62132.800
25 mar 202493,9693,9992,4592,5692,5666.200
22 mar 202494,9194,9193,2193,2793,2786.200
21 mar 202493,7894,9493,4994,7794,7790.300
20 mar 202491,4093,9991,2593,3593,3599.600
19 mar 202491,7092,8291,1191,9691,96169.500
18 mar 202492,1092,4591,3291,7391,73121.100
15 mar 202490,9092,3890,9092,1892,18297.700
14 mar 202492,5092,6390,6591,4891,48153.700
14 mar 20240.26 Dividendo
13 mar 202493,0093,8692,5993,2893,02118.000
12 mar 202494,5094,6393,3193,3393,07158.600
11 mar 202494,6795,2994,1994,9794,7162.500
08 mar 202497,0897,6095,4395,4895,2195.100
07 mar 202495,1096,2294,8496,0995,82140.400
06 mar 202493,4094,1593,0194,0893,82210.500
05 mar 202493,0093,9691,6892,4992,2382.700
04 mar 202493,9994,5493,2693,7093,4475.700
01 mar 202493,9994,2392,6693,8593,5999.400
29 feb 202494,2094,5592,7993,8793,6199.900
28 feb 202493,8594,2091,8492,8592,5997.900
27 feb 202496,9998,7392,5594,4994,23136.900
26 feb 202490,6592,6290,6592,5392,2797.400
23 feb 202491,4892,1491,1691,5091,24214.900
22 feb 202492,1792,5291,3191,7591,4983.100
21 feb 202492,4092,7191,5892,4492,1882.500
20 feb 202492,6493,5291,6392,2792,01128.300
16 feb 202493,0894,8392,6893,9393,67108.400
15 feb 202491,1893,7591,1893,6093,34102.200
14 feb 202489,9790,3588,7390,2489,99114.200
13 feb 202488,5889,9386,9988,5388,28166.300
12 feb 202490,8292,0290,6591,7791,5184.700
09 feb 202489,0290,7289,0190,6090,3579.000
08 feb 202488,5689,3787,7689,0288,77100.700
07 feb 202488,8788,9987,8788,0987,8450.300
06 feb 202487,6289,4587,6288,8788,6262.200
05 feb 202488,4588,4587,2287,8087,5673.400
02 feb 202488,7390,2688,7389,8589,6081.300
01 feb 202489,3590,1988,2790,1189,86106.400
31 gen 202492,3092,3088,8088,9188,66108.900
30 gen 202491,1791,9591,1791,8591,5967.100
29 gen 202489,2791,9789,2791,9291,66114.600
26 gen 202489,7390,2089,1089,5789,32110.100
25 gen 202489,4689,7488,4689,1788,92130.500
24 gen 202490,2290,2287,5988,0587,80101.300
23 gen 202490,5290,5288,6489,2088,95145.100
22 gen 202488,9289,9488,9289,6789,42155.400
19 gen 202487,0988,1185,9088,0087,75116.800
18 gen 202486,2586,8085,6386,7786,5392.000
17 gen 202486,1687,0385,5385,7685,52100.000
16 gen 202490,3590,8487,3787,4487,20271.600
12 gen 202491,6692,5090,2591,5891,32602.700
11 gen 202490,7390,9989,4090,3590,10180.200
10 gen 202491,3691,6390,7091,1190,8691.400
09 gen 202490,7591,4190,1290,9990,7478.100
08 gen 202492,0192,5890,2392,3392,0793.100
05 gen 202491,6093,2391,5592,2892,0295.400
04 gen 202493,9194,0092,2992,5592,29152.000
03 gen 202496,9597,2393,4093,4993,23144.300
02 gen 202497,3598,8896,4897,3497,0791.000
29 dic 202398,6399,1097,9598,2297,9590.700
28 dic 202398,7899,3798,1398,5098,2382.100
27 dic 202398,6999,4198,4598,9698,68110.500
26 dic 202397,8998,7897,4498,5098,2393.400
22 dic 202396,0897,3696,0297,3297,05297.300
21 dic 202396,0696,1194,4695,3695,0992.400
20 dic 202397,4298,6894,7295,0194,75171.800
19 dic 202396,2297,6695,5597,2596,98173.600
18 dic 202395,3295,8394,3695,6295,35164.000
18 dic 20230.26 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...