U.S. markets closed

Albany International Corp. (AIN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
84.67+1.01 (+1.21%)
Al cierre: 04:00PM EDT
84.67 0.00 (0.00%)
Fuera de horario: 05:57PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202485.0585.4983.3984.6784.67278,534
02 may 202482.5183.6981.4183.6683.66244,100
01 may 202480.1183.7579.7681.7181.71328,900
30 abr 202485.6586.8378.5579.7579.75519,200
29 abr 202487.6788.7487.6788.3088.30161,300
26 abr 202487.8088.1187.3387.6887.68125,300
25 abr 202487.4487.9286.5887.3887.38177,300
24 abr 202487.4688.3287.2088.0888.08200,900
23 abr 202487.5988.5587.5988.0888.08198,700
22 abr 202488.6388.7687.2787.5787.57136,100
19 abr 202487.6989.1887.5088.2388.23150,700
18 abr 202488.3189.4387.7687.8387.83188,000
17 abr 202489.3589.8487.9387.9587.95170,900
16 abr 202488.6089.3388.0088.4888.48162,200
15 abr 202489.9890.5388.9389.4889.48120,400
12 abr 202490.3590.5988.7789.5489.54199,700
11 abr 202489.1891.4588.5591.1691.16412,000
10 abr 202487.1088.8286.9388.7988.79182,000
09 abr 202488.8889.8288.3989.5889.58100,900
08 abr 202489.7189.9688.6088.7288.72156,000
05 abr 202488.7289.9888.5989.1289.12140,400
04 abr 202489.6990.5788.6889.1389.13227,600
03 abr 202487.9489.4587.9489.1889.18165,300
02 abr 202490.0490.0487.9188.7388.73225,600
01 abr 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 ene 202492.3092.3088.8088.9188.66108,900
30 ene 202491.1791.9591.1791.8591.5967,100
29 ene 202489.2791.9789.2791.9291.66114,600
26 ene 202489.7390.2089.1089.5789.32110,100
25 ene 202489.4689.7488.4689.1788.92130,500
24 ene 202490.2290.2287.5988.0587.80101,300
23 ene 202490.5290.5288.6489.2088.95145,100
22 ene 202488.9289.9488.9289.6789.42155,400
19 ene 202487.0988.1185.9088.0087.75116,800
18 ene 202486.2586.8085.6386.7786.5392,000
17 ene 202486.1687.0385.5385.7685.52100,000
16 ene 202490.3590.8487.3787.4487.20271,600
12 ene 202491.6692.5090.2591.5891.32602,700
11 ene 202490.7390.9989.4090.3590.10180,200
10 ene 202491.3691.6390.7091.1190.8691,400
09 ene 202490.7591.4190.1290.9990.7478,100
08 ene 202492.0192.5890.2392.3392.0793,100
05 ene 202491.6093.2391.5592.2892.0295,400
04 ene 202493.9194.0092.2992.5592.29152,000
03 ene 202496.9597.2393.4093.4993.23144,300
02 ene 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
15 dic 202396.4896.6995.1595.3494.81709,200
14 dic 202395.3796.6094.7896.0995.56165,500
13 dic 202390.4594.0590.2193.5893.06139,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...