Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	45.32	45.34	45.32	45.32	841	-0.08(-0.17%)
May 15, 2024	45.36	45.40	45.36	45.40	2,754	+0.20(+0.43%)
May 14, 2024	45.15	45.20	45.12	45.20	1,269	+0.11(+0.24%)
May 13, 2024	45.09	45.09	45.09	45.09	93	-0.04(-0.09%)
May 10, 2024	45.13	45.14	45.13	45.13	721	-0.07(-0.15%)
May 09, 2024	45.17	45.22	45.09	45.20	1,275	+0.04(+0.08%)
May 08, 2024	45.15	45.20	45.15	45.16	2,052	-0.08(-0.17%)
May 07, 2024	45.31	45.31	45.18	45.24	571	-0.01(-0.02%)
May 06, 2024	45.24	45.25	45.24	45.25	2,207	+0.08(+0.18%)
May 03, 2024	45.19	45.19	45.11	45.17	1,630	+0.20(+0.44%)
May 02, 2024	44.86	44.97	44.86	44.97	1,905	+0.18(+0.39%)
May 01, 2024	44.66	44.79	44.61	44.79	1,632	+0.18(+0.41%)
Apr 30, 2024	44.61	44.61	44.61	44.61	195	-0.21(-0.48%)
Apr 29, 2024	44.83	44.83	44.83	44.83	282	+0.13(+0.29%)
Apr 26, 2024	44.75	44.75	44.70	44.70	1,266	+0.13(+0.28%)
Apr 25, 2024	44.46	44.57	44.46	44.57	466	-0.10(-0.23%)
Apr 24, 2024	44.67	44.67	44.67	44.67	127	-0.11(-0.25%)
Apr 23, 2024	44.77	44.80	44.77	44.79	1,505	+0.18(+0.40%)
Apr 22, 2024	44.52	44.63	44.52	44.60	624	+0.23(+0.52%)
Apr 19, 2024	44.45	44.46	44.38	44.38	1,215	+0.04(+0.09%)
Apr 18, 2024	44.30	44.34	44.26	44.34	894	+0.08(+0.19%)
Apr 17, 2024	44.30	44.30	44.23	44.25	4,067	+0.04(+0.08%)
Apr 16, 2024	44.30	44.33	44.22	44.22	1,375	-0.15(-0.35%)
Apr 15, 2024	44.38	44.42	44.37	44.37	3,803	-0.20(-0.45%)
Apr 12, 2024	44.59	44.59	44.53	44.57	4,711	-0.03(-0.07%)
Apr 11, 2024	44.55	44.60	44.52	44.60	2,230	+0.00(+0.00%)
Apr 10, 2024	44.68	44.72	44.60	44.60	1,322	-0.39(-0.87%)
Apr 09, 2024	44.95	45.04	44.95	44.99	839	+0.05(+0.12%)
Apr 08, 2024	44.89	44.94	44.88	44.94	3,546	+0.12(+0.26%)
Apr 05, 2024	44.85	44.85	44.82	44.82	708	-0.02(-0.04%)
Apr 04, 2024	44.97	44.97	44.84	44.84	540	-0.07(-0.15%)
Apr 03, 2024	44.80	44.94	44.80	44.91	4,270	+0.05(+0.10%)
Apr 02, 2024	44.83	44.87	44.78	44.86	1,130	-0.12(-0.27%)
Apr 01, 2024	44.92	45.01	44.92	44.98	2,440	-0.16(-0.36%)
Mar 28, 2024	45.17	45.17	45.10	45.15	1,690	-0.03(-0.07%)
Mar 27, 2024	45.07	45.18	45.07	45.18	1,493	+0.20(+0.43%)
Mar 26, 2024	44.99	44.99	44.98	44.98	407	-0.10(-0.22%)
Mar 25, 2024	45.04	45.11	45.03	45.08	3,078	-0.05(-0.12%)
Mar 22, 2024	45.16	45.19	45.14	45.14	1,784	+0.01(+0.02%)
Mar 21, 2024	45.15	45.15	45.11	45.13	758	+0.00(+0.01%)
Mar 20, 2024	45.00	45.12	45.00	45.12	314	+0.14(+0.31%)
Mar 19, 2024	44.94	44.98	44.94	44.98	3,280	+0.11(+0.24%)
Mar 18, 2024	44.97	44.97	44.87	44.87	3,575	+0.08(+0.17%)
Mar 15, 2024	44.72	44.80	44.72	44.79	776	+0.03(+0.07%)
Mar 14, 2024	44.82	44.82	44.76	44.76	829	-0.25(-0.56%)
Mar 13, 2024	44.98	45.14	44.98	45.02	3,171	+0.08(+0.17%)
Mar 12, 2024	44.94	44.99	44.88	44.94	3,619	-0.02(-0.04%)
Mar 11, 2024	44.94	45.00	44.89	44.96	3,894	-0.02(-0.04%)
Mar 08, 2024	45.08	45.08	44.98	44.98	2,507	+0.01(+0.02%)
Mar 07, 2024	44.96	44.97	44.92	44.97	1,473	+0.07(+0.15%)
Mar 06, 2024	44.89	45.05	44.89	44.90	3,241	+0.04(+0.08%)
Mar 05, 2024	44.88	44.88	44.80	44.86	9,282	+0.04(+0.10%)
Mar 04, 2024	44.74	44.82	44.74	44.82	415	+0.01(+0.02%)
Mar 01, 2024	44.76	44.82	44.76	44.81	1,591	+0.15(+0.33%)
Feb 29, 2024	44.73	44.73	44.67	44.67	769	+0.02(+0.05%)
Feb 28, 2024	44.61	44.64	44.61	44.64	1,713	+0.03(+0.06%)
Feb 27, 2024	44.62	44.69	44.62	44.62	3,382	+0.01(+0.03%)
Feb 26, 2024	44.67	44.67	44.56	44.61	1,855	-0.15(-0.33%)
Feb 23, 2024	44.73	44.78	44.72	44.75	1,234	+0.03(+0.07%)
Feb 22, 2024	44.69	44.72	44.65	44.72	1,238	+0.20(+0.46%)
Feb 21, 2024	44.57	44.58	44.49	44.52	2,324	-0.07(-0.16%)
Feb 20, 2024	44.43	44.60	44.43	44.59	3,216	+0.08(+0.19%)
Feb 16, 2024	44.55	44.55	44.51	44.51	980	-0.11(-0.25%)
Feb 15, 2024	44.66	44.66	44.58	44.62	2,893	+0.11(+0.24%)
Feb 14, 2024	44.52	44.52	44.51	44.51	1,020	+0.16(+0.35%)
Feb 13, 2024	44.44	44.44	44.35	44.35	3,033	-0.30(-0.66%)
Feb 12, 2024	44.71	44.77	44.65	44.65	1,514	-0.09(-0.19%)
Feb 09, 2024	44.66	44.79	44.66	44.74	2,043	+0.04(+0.09%)
Feb 08, 2024	44.68	44.70	44.68	44.69	4,583	+0.01(+0.02%)
Feb 07, 2024	44.72	44.72	44.67	44.68	569	+0.02(+0.05%)
Feb 06, 2024	44.63	44.74	44.62	44.66	3,818	+0.19(+0.42%)
Feb 05, 2024	44.48	44.48	44.44	44.47	1,858	-0.17(-0.38%)
Feb 02, 2024	44.66	44.66	44.65	44.65	460	-0.19(-0.42%)
Feb 01, 2024	44.76	44.85	44.76	44.83	1,098	+0.23(+0.52%)
Jan 31, 2024	44.60	44.60	44.60	44.60	155	-0.11(-0.25%)
Jan 30, 2024	44.68	44.73	44.67	44.71	1,293	-0.00(-0.00%)
Jan 29, 2024	44.63	44.72	44.63	44.72	458	+0.05(+0.11%)
Jan 26, 2024	44.72	44.72	44.67	44.67	884	-0.03(-0.06%)
Jan 25, 2024	44.60	44.72	44.60	44.69	874	+0.29(+0.66%)
Jan 24, 2024	44.63	44.63	44.40	44.40	704	-0.00(-0.00%)
Jan 23, 2024	44.35	44.40	44.35	44.40	809	-0.04(-0.09%)
Jan 22, 2024	44.51	44.51	44.44	44.44	896	+0.05(+0.12%)
Jan 19, 2024	44.33	44.39	44.33	44.39	752	+0.00(+0.01%)
Jan 18, 2024	44.32	44.38	44.30	44.38	3,717	+0.09(+0.20%)
Jan 17, 2024	44.28	44.32	44.28	44.30	739	-0.13(-0.29%)
Jan 16, 2024	44.56	44.56	44.42	44.42	538	-0.26(-0.57%)
Jan 12, 2024	44.67	44.72	44.66	44.68	2,951	+0.08(+0.18%)
Jan 11, 2024	44.48	44.60	44.42	44.60	358	+0.11(+0.24%)
Jan 10, 2024	44.49	44.53	44.49	44.49	2,309	+0.08(+0.19%)
Jan 09, 2024	44.28	44.41	44.28	44.41	1,473	+0.04(+0.10%)
Jan 08, 2024	44.30	44.36	44.27	44.36	2,372	+0.22(+0.50%)
Jan 05, 2024	44.23	44.27	44.14	44.14	1,248	+0.09(+0.20%)
Jan 04, 2024	44.18	44.28	44.06	44.06	7,342	-0.15(-0.35%)
Jan 03, 2024	44.07	44.22	44.07	44.21	1,082	-0.14(-0.31%)
Jan 02, 2024	44.32	44.41	44.31	44.35	2,229	-0.15(-0.35%)
Dec 29, 2023	44.63	44.65	44.50	44.50	1,847	-0.11(-0.24%)
Dec 28, 2023	44.66	44.66	44.57	44.61	369	-0.14(-0.32%)
Dec 27, 2023	44.80	44.80	44.75	44.75	239	+0.16(+0.36%)
Dec 26, 2023	44.50	44.59	44.50	44.59	2,750	+0.07(+0.15%)
Dec 22, 2023	44.64	44.64	44.52	44.52	89,317	-0.04(-0.09%)
Dec 21, 2023	44.55	44.57	44.45	44.56	26,015	+0.17(+0.39%)
Dec 20, 2023	44.45	44.54	44.39	44.39	1,196	-0.02(-0.04%)
Dec 19, 2023	44.39	44.41	44.39	44.41	753	+0.15(+0.35%)
Dec 18, 2023	44.35	44.35	44.20	44.25	4,325	-0.01(-0.03%)
Dec 15, 2023	44.30	44.31	44.25	44.27	1,102	-0.11(-0.24%)
Dec 14, 2023	44.43	44.43	44.30	44.37	14,864	+0.27(+0.61%)
Dec 13, 2023	44.10	44.10	44.10	44.10	261	+0.52(+1.20%)
Dec 12, 2023	43.40	43.58	43.40	43.58	830	+0.14(+0.31%)
Dec 11, 2023	43.44	43.45	43.41	43.45	2,382	-0.08(-0.18%)
Dec 08, 2023	43.49	43.52	43.43	43.52	1,327	-0.02(-0.04%)
Dec 07, 2023	43.55	43.62	43.54	43.54	35,536	+0.04(+0.09%)
Dec 06, 2023	43.51	43.51	43.51	43.51	200	-0.02(-0.04%)
Dec 05, 2023	43.41	43.52	43.41	43.52	1,237	+0.05(+0.13%)
Dec 04, 2023	43.40	43.47	43.40	43.47	870	-0.10(-0.23%)
Dec 01, 2023	43.19	43.57	43.19	43.57	2,173	+0.32(+0.74%)
Nov 30, 2023	43.16	43.25	43.15	43.25	1,671	-0.08(-0.18%)
Nov 29, 2023	43.34	43.34	43.31	43.33	2,188	+0.19(+0.45%)
Nov 28, 2023	43.06	43.13	43.00	43.13	1,556	+0.14(+0.34%)
Nov 27, 2023	42.92	42.99	42.92	42.99	1,176	+0.07(+0.16%)
Nov 24, 2023	42.93	42.93	42.89	42.92	766	-0.04(-0.09%)
Nov 22, 2023	42.88	42.96	42.72	42.96	6,903	+0.11(+0.25%)
Nov 21, 2023	42.81	42.85	42.79	42.85	1,367	+0.01(+0.02%)
Nov 20, 2023	42.76	42.85	42.76	42.84	9,748	+0.08(+0.18%)
Nov 17, 2023	42.73	42.78	42.73	42.77	1,811	+0.07(+0.17%)
Nov 16, 2023	42.66	42.70	42.66	42.70	928	+0.05(+0.12%)
Nov 15, 2023	42.74	42.74	42.65	42.65	492	-0.15(-0.35%)
Nov 14, 2023	42.79	42.79	42.79	42.79	219	+0.45(+1.06%)
Nov 13, 2023	42.37	42.37	42.34	42.34	421	-0.06(-0.15%)
Nov 10, 2023	42.32	42.41	42.32	42.41	831	+0.20(+0.48%)
Nov 09, 2023	42.42	42.42	42.20	42.20	810	-0.25(-0.59%)
Nov 08, 2023	42.46	42.46	42.39	42.46	1,225	+0.03(+0.07%)
Nov 07, 2023	42.43	42.43	42.41	42.43	790	-0.02(-0.06%)
Nov 06, 2023	42.54	42.54	42.45	42.45	879	-0.17(-0.40%)
Nov 03, 2023	42.45	42.62	42.45	42.62	895	+0.40(+0.94%)
Nov 02, 2023	42.22	42.23	42.15	42.23	1,144	+0.48(+1.14%)
Nov 01, 2023	41.62	41.75	41.53	41.75	794	+0.31(+0.75%)
Oct 31, 2023	41.45	41.45	41.43	41.43	847	+0.17(+0.42%)
Oct 30, 2023	41.26	41.30	41.26	41.26	630	+0.03(+0.08%)
Oct 27, 2023	41.34	41.34	41.23	41.23	366	-0.09(-0.23%)
Oct 26, 2023	41.20	41.32	41.20	41.32	492	+0.18(+0.44%)
Oct 25, 2023	41.28	41.28	41.14	41.14	352	-0.21(-0.51%)
Oct 24, 2023	41.30	41.35	41.30	41.35	412	+0.18(+0.44%)
Oct 23, 2023	40.96	41.17	40.96	41.17	260	+0.15(+0.37%)
Oct 20, 2023	41.04	41.04	41.02	41.02	442	+0.07(+0.17%)
Oct 19, 2023	41.01	41.01	40.95	40.95	646	-0.09(-0.22%)
Oct 18, 2023	41.04	41.04	41.04	41.04	102	-0.25(-0.59%)
Oct 17, 2023	41.30	41.33	41.24	41.29	647	-0.16(-0.39%)
Oct 16, 2023	41.46	41.49	41.45	41.45	1,074	-0.01(-0.02%)
Oct 13, 2023	41.54	41.54	41.45	41.45	703	-0.03(-0.08%)
Oct 12, 2023	41.59	41.63	41.49	41.49	597	-0.26(-0.62%)
Oct 11, 2023	41.83	41.83	41.58	41.75	7,583	+0.03(+0.08%)
Oct 10, 2023	41.73	41.75	41.72	41.72	1,106	+0.01(+0.02%)
Oct 09, 2023	41.69	41.71	41.66	41.71	1,018	+0.27(+0.66%)
Oct 06, 2023	41.43	41.43	41.43	41.43	247	+0.09(+0.22%)
Oct 05, 2023	41.30	41.36	41.30	41.35	721	+0.00(+0.00%)
Oct 04, 2023	41.25	41.34	41.18	41.34	14,285	+0.19(+0.46%)
Oct 03, 2023	41.32	41.32	41.15	41.15	7,738	-0.38(-0.91%)
Oct 02, 2023	41.62	41.62	41.53	41.53	529	-0.25(-0.59%)
Sep 29, 2023	41.99	41.99	41.78	41.78	441	-0.05(-0.12%)
Sep 28, 2023	41.65	41.84	41.65	41.83	242	+0.18(+0.43%)
Sep 27, 2023	41.80	41.80	41.65	41.65	302	-0.07(-0.16%)
Sep 26, 2023	41.82	41.82	41.71	41.71	2,373	-0.16(-0.38%)
Sep 25, 2023	41.89	41.87	41.87	41.87	604	-0.08(-0.19%)
Sep 22, 2023	42.04	42.04	41.95	41.95	783	+0.08(+0.19%)
Sep 21, 2023	41.95	41.95	41.87	41.87	521	-0.27(-0.65%)
Sep 20, 2023	42.27	42.30	42.14	42.15	1,323	-0.03(-0.08%)
Sep 19, 2023	42.21	42.21	42.18	42.18	309	-0.07(-0.18%)
Sep 18, 2023	42.26	42.27	42.25	42.25	426	-0.01(-0.03%)
Sep 15, 2023	42.33	42.33	42.27	42.27	1,134	-0.11(-0.25%)
Sep 14, 2023	42.38	42.38	42.37	42.37	229	+0.03(+0.08%)
Sep 13, 2023	42.27	42.37	42.27	42.34	508	+0.12(+0.27%)
Sep 12, 2023	42.24	42.24	42.22	42.22	673	-0.05(-0.12%)
Sep 11, 2023	42.23	42.27	42.23	42.27	467	+0.06(+0.13%)
Sep 08, 2023	42.35	42.35	42.22	42.22	417	-0.03(-0.07%)
Sep 07, 2023	42.25	42.25	42.25	42.25	290	+0.13(+0.30%)
Sep 06, 2023	42.12	42.12	42.10	42.12	563	-0.08(-0.19%)
Sep 05, 2023	42.28	42.28	42.20	42.20	913	-0.22(-0.51%)
Sep 01, 2023	42.42	42.42	42.42	42.42	146	-0.01(-0.03%)
Aug 31, 2023	42.41	42.43	42.41	42.43	302	+0.02(+0.04%)
Aug 30, 2023	42.44	42.44	42.41	42.41	555	-0.02(-0.06%)
Aug 29, 2023	42.44	42.44	42.44	42.44	453	+0.24(+0.57%)
Aug 28, 2023	42.20	42.20	42.20	42.20	155	+0.15(+0.36%)
Aug 25, 2023	41.97	42.05	41.97	42.05	590	+0.18(+0.43%)
Aug 24, 2023	41.96	41.96	41.86	41.86	553	-0.25(-0.58%)
Aug 23, 2023	42.02	42.11	42.02	42.11	858	+0.33(+0.78%)
Aug 22, 2023	41.74	41.78	41.74	41.78	370	+0.02(+0.05%)
Aug 21, 2023	41.66	41.76	41.66	41.76	630	-0.02(-0.04%)
Aug 18, 2023	41.80	41.84	41.78	41.78	783	+0.06(+0.13%)
Aug 17, 2023	41.87	41.87	41.72	41.72	683	-0.17(-0.41%)
Aug 16, 2023	42.05	42.05	41.89	41.89	487	-0.11(-0.27%)
Aug 15, 2023	42.08	42.08	42.01	42.01	433	-0.12(-0.28%)
Aug 14, 2023	42.04	42.12	42.02	42.12	1,013	+0.02(+0.05%)
Aug 11, 2023	42.07	42.10	42.07	42.10	178	-0.09(-0.21%)
Aug 10, 2023	42.30	42.30	42.19	42.19	533	-0.02(-0.05%)
Aug 09, 2023	42.21	42.21	42.21	42.21	233	+0.00(+0.01%)
Aug 08, 2023	42.09	42.21	42.09	42.21	315	+0.08(+0.19%)
Aug 07, 2023	42.12	42.13	42.06	42.13	1,142	+0.07(+0.18%)
Aug 04, 2023	42.14	42.18	42.05	42.05	513	+0.21(+0.51%)
Aug 03, 2023	41.84	41.84	41.84	41.84	8	-0.14(-0.33%)
Aug 02, 2023	41.98	41.98	41.98	41.98	92	-0.11(-0.25%)
Aug 01, 2023	42.09	42.09	42.09	42.09	79	-0.25(-0.59%)
Jul 31, 2023	42.34	42.34	42.34	42.34	131	+0.13(+0.32%)
Jul 28, 2023	42.26	42.26	42.20	42.20	513	+0.21(+0.50%)
Jul 27, 2023	42.32	42.32	41.99	41.99	1,038	-0.31(-0.72%)
Jul 26, 2023	42.17	42.30	42.15	42.30	1,046	+0.18(+0.43%)
Jul 25, 2023	42.09	42.12	42.09	42.12	877	-0.05(-0.12%)
Jul 24, 2023	42.22	42.22	42.17	42.17	2,766	-0.04(-0.09%)
Jul 21, 2023	42.18	42.28	42.14	42.21	944	+0.07(+0.17%)
Jul 20, 2023	42.07	42.14	42.07	42.14	693	-0.17(-0.40%)
Jul 19, 2023	42.33	42.33	42.31	42.31	404	+0.05(+0.11%)
Jul 18, 2023	42.29	42.29	42.26	42.26	188	+0.11(+0.25%)
Jul 17, 2023	42.09	42.15	42.09	42.15	219	+0.10(+0.23%)
Jul 14, 2023	42.06	42.06	42.06	42.06	205	-0.29(-0.68%)
Jul 13, 2023	42.25	42.35	42.21	42.35	824	+0.26(+0.62%)
Jul 12, 2023	42.10	42.10	42.09	42.09	549	+0.33(+0.79%)
Jul 11, 2023	41.67	41.76	41.66	41.76	1,587	+0.19(+0.45%)
Jul 10, 2023	41.52	41.61	41.52	41.57	2,298	+0.19(+0.45%)
Jul 07, 2023	41.51	41.51	41.38	41.38	497	+0.02(+0.06%)
Jul 06, 2023	41.29	41.36	41.29	41.36	397	-0.27(-0.65%)
Jul 05, 2023	41.68	41.68	41.53	41.62	741	-0.12(-0.28%)
Jul 03, 2023	41.73	41.74	41.73	41.74	269	-0.09(-0.21%)
Jun 30, 2023	41.75	41.92	41.75	41.83	11,243	+0.24(+0.57%)
Jun 29, 2023	41.55	41.59	41.54	41.59	633	-0.11(-0.25%)
Jun 28, 2023	41.51	41.70	41.51	41.70	420	+0.20(+0.48%)
Jun 27, 2023	41.45	41.50	41.45	41.50	324	+0.10(+0.25%)
Jun 26, 2023	41.37	41.39	41.37	41.39	1,327	+0.09(+0.22%)
Jun 23, 2023	41.33	41.33	41.29	41.30	9,048	-0.07(-0.16%)
Jun 22, 2023	41.37	41.37	41.37	41.37	44	-0.13(-0.31%)
Jun 21, 2023	41.45	41.50	41.45	41.50	203	-0.10(-0.24%)
Jun 20, 2023	41.63	41.63	41.60	41.60	269	-0.05(-0.11%)
Jun 16, 2023	41.64	41.66	41.64	41.64	1,418	-0.10(-0.24%)
Jun 15, 2023	41.73	41.74	41.73	41.74	250	+0.16(+0.39%)
Jun 14, 2023	41.67	41.67	41.58	41.58	264	+0.01(+0.01%)
Jun 13, 2023	41.63	41.63	41.57	41.57	3,059	+0.02(+0.05%)
Jun 12, 2023	41.59	41.59	41.55	41.55	302	-0.00(-0.01%)
Jun 09, 2023	41.59	41.59	41.56	41.56	191	+0.04(+0.08%)
Jun 08, 2023	41.52	41.52	41.52	41.52	277	+0.21(+0.50%)
Jun 07, 2023	41.30	41.31	41.30	41.31	172	-0.20(-0.48%)
Jun 06, 2023	41.51	41.51	41.51	41.51	196	+0.09(+0.23%)
Jun 05, 2023	41.42	41.42	41.42	41.42	54	-0.11(-0.26%)
Jun 02, 2023	41.53	41.53	41.53	41.53	406	+0.21(+0.52%)

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.

(NY: AHYB )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

(NY: AHYB )

Historical Prices

Sections

Services

The Kane Republican