Skip to main content

Albany International Corp (NY: AIN )

93.73 -2.75 (-2.86%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 79.42 79.97 79.26 79.52 53,771 -0.38(-0.48%)
Nov 27, 2019 80.94 81.13 79.83 79.90 105,542 -0.97(-1.20%)
Nov 26, 2019 81.85 81.98 80.59 80.87 127,735 -1.13(-1.38%)
Nov 25, 2019 79.97 82.31 79.73 82.00 233,623 +2.53(+3.18%)
Nov 22, 2019 80.24 80.85 79.07 79.48 158,787 -0.09(-0.12%)
Nov 21, 2019 79.83 79.84 78.71 79.57 157,258 +0.09(+0.12%)
Nov 20, 2019 79.86 80.73 78.45 79.48 178,314 -0.62(-0.77%)
Nov 19, 2019 79.70 80.71 78.52 80.09 139,352 +0.51(+0.64%)
Nov 18, 2019 81.01 81.05 79.07 79.58 170,941 -1.87(-2.30%)
Nov 15, 2019 81.76 82.25 81.20 81.45 138,689 +0.30(+0.37%)
Nov 14, 2019 80.72 81.24 80.10 81.15 116,117 +0.41(+0.51%)
Nov 13, 2019 81.58 81.58 80.41 80.74 81,950 -1.18(-1.44%)
Nov 12, 2019 81.54 82.25 81.20 81.92 106,603 +0.58(+0.71%)
Nov 11, 2019 81.72 81.87 80.96 81.34 88,384 -0.66(-0.80%)
Nov 08, 2019 82.09 82.51 81.55 81.99 112,487 +0.00(+0.00%)
Nov 07, 2019 81.52 82.72 81.33 81.99 129,388 +1.30(+1.61%)
Nov 06, 2019 81.46 81.57 80.25 80.69 180,027 -1.11(-1.36%)
Nov 05, 2019 82.10 82.68 81.27 81.80 170,663 +0.09(+0.10%)
Nov 04, 2019 81.68 82.23 80.57 81.72 139,176 +0.92(+1.14%)
Nov 01, 2019 80.52 81.24 79.91 80.80 175,939 +0.99(+1.24%)
Oct 31, 2019 78.85 81.34 78.69 79.81 378,131 +1.48(+1.89%)
Oct 30, 2019 81.73 82.08 76.04 78.33 517,422 +0.56(+0.72%)
Oct 29, 2019 77.11 78.19 76.56 77.77 206,796 +0.24(+0.31%)
Oct 28, 2019 76.06 78.42 75.98 77.53 262,606 +1.95(+2.58%)
Oct 25, 2019 75.84 77.26 75.41 75.58 182,674 -0.62(-0.81%)
Oct 24, 2019 75.51 76.80 74.69 76.20 219,725 +1.06(+1.42%)
Oct 23, 2019 76.03 76.03 74.46 75.13 357,494 -1.12(-1.47%)
Oct 22, 2019 77.38 77.93 73.91 76.25 446,497 -5.84(-7.12%)
Oct 21, 2019 83.99 84.49 81.86 82.10 231,745 -1.19(-1.43%)
Oct 18, 2019 85.29 85.85 82.02 83.29 221,713 -2.53(-2.95%)
Oct 17, 2019 84.52 86.01 84.52 85.81 151,880 +1.57(+1.86%)
Oct 16, 2019 83.58 85.57 83.58 84.25 99,208 +0.31(+0.37%)
Oct 15, 2019 83.20 84.02 83.20 83.93 73,723 +0.87(+1.05%)
Oct 14, 2019 82.47 83.29 81.99 83.06 77,385 +0.10(+0.11%)
Oct 11, 2019 82.21 83.82 82.21 82.96 140,478 +2.14(+2.65%)
Oct 10, 2019 80.78 81.62 80.48 80.83 153,263 +0.24(+0.29%)
Oct 09, 2019 81.41 81.41 80.35 80.59 61,777 +0.03(+0.04%)
Oct 08, 2019 80.57 81.46 79.45 80.56 173,785 -0.90(-1.11%)
Oct 07, 2019 80.63 81.92 79.97 81.46 182,772 +0.42(+0.52%)
Oct 04, 2019 80.34 81.26 79.93 81.04 117,959 +0.87(+1.09%)
Oct 03, 2019 80.81 81.04 79.29 80.17 205,102 -0.94(-1.16%)
Oct 02, 2019 81.24 81.93 80.30 81.11 163,084 -1.02(-1.24%)
Oct 01, 2019 86.42 86.42 81.51 82.13 161,765 -3.55(-4.15%)
Sep 30, 2019 85.71 86.38 85.34 85.68 277,468 +0.29(+0.35%)
Sep 27, 2019 86.29 86.39 84.79 85.39 229,079 -0.42(-0.49%)
Sep 26, 2019 86.96 87.47 85.73 85.80 243,195 -1.16(-1.33%)
Sep 25, 2019 84.02 87.18 83.45 86.96 353,529 +3.07(+3.66%)
Sep 24, 2019 85.20 85.40 82.75 83.89 217,589 -1.31(-1.54%)
Sep 23, 2019 83.45 85.45 83.18 85.21 251,704 +1.68(+2.01%)
Sep 20, 2019 82.37 83.67 82.11 83.52 542,761 +1.32(+1.61%)
Sep 19, 2019 83.47 83.80 82.18 82.20 166,682 -0.83(-1.00%)
Sep 18, 2019 82.76 83.66 82.29 83.03 154,835 +0.25(+0.30%)
Sep 17, 2019 82.79 83.53 81.34 82.78 230,536 -0.36(-0.43%)
Sep 16, 2019 84.60 85.61 82.91 83.14 172,020 -2.04(-2.40%)
Sep 13, 2019 84.42 85.42 83.98 85.19 180,043 +1.54(+1.84%)
Sep 12, 2019 83.57 84.29 82.44 83.65 245,661 +0.51(+0.62%)
Sep 11, 2019 81.89 83.35 81.00 83.13 144,863 +1.72(+2.11%)
Sep 10, 2019 79.11 81.47 78.10 81.41 264,021 +2.45(+3.11%)
Sep 09, 2019 77.91 79.06 77.85 78.96 142,664 +1.07(+1.38%)
Sep 06, 2019 78.13 78.74 77.74 77.89 94,704 -0.29(-0.36%)
Sep 05, 2019 76.12 79.39 76.12 78.17 332,442 +2.69(+3.57%)
Sep 04, 2019 76.27 76.46 75.16 75.48 138,240 +0.02(+0.03%)
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.