Skip to main content

Albany International Corp (NY: AIN )

96.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 79.23 80.14 78.58 78.84 151,373 -1.25(-1.56%)
Nov 29, 2021 81.58 81.58 79.74 80.09 119,958 -0.46(-0.57%)
Nov 26, 2021 82.79 83.20 79.76 80.55 79,620 -4.94(-5.78%)
Nov 24, 2021 85.08 85.97 84.38 85.49 72,670 +0.08(+0.09%)
Nov 23, 2021 85.33 86.35 85.25 85.41 107,795 +0.45(+0.53%)
Nov 22, 2021 84.81 86.12 83.68 84.96 152,396 +0.36(+0.43%)
Nov 19, 2021 84.62 85.28 83.51 84.60 99,422 -0.70(-0.82%)
Nov 18, 2021 84.66 85.49 84.84 85.30 112,240 +0.52(+0.61%)
Nov 17, 2021 85.34 86.12 84.33 84.79 135,378 -0.64(-0.75%)
Nov 16, 2021 85.52 86.74 85.18 85.43 106,365 -0.38(-0.44%)
Nov 15, 2021 86.52 86.70 85.57 85.81 133,364 +0.05(+0.06%)
Nov 12, 2021 86.43 86.44 85.27 85.76 77,819 +0.00(+0.00%)
Nov 11, 2021 85.86 86.53 85.32 85.76 98,022 -0.20(-0.24%)
Nov 10, 2021 85.45 85.96 80,847 +0.47(+0.55%)
Nov 09, 2021 86.31 86.31 84.78 85.50 102,165 -0.77(-0.89%)
Nov 08, 2021 86.91 86.92 85.62 86.27 92,863 +0.27(+0.32%)
Nov 05, 2021 82.84 86.31 82.84 85.99 137,532 +4.29(+5.25%)
Nov 04, 2021 80.62 81.71 80.54 81.71 107,366 +1.36(+1.70%)
Nov 03, 2021 78.82 80.84 78.44 80.34 113,906 +0.97(+1.23%)
Nov 02, 2021 80.68 80.83 78.85 79.37 83,593 -1.49(-1.84%)
Nov 01, 2021 78.82 82.34 78.57 80.86 157,010 +2.29(+2.91%)
Oct 29, 2021 78.21 78.80 77.83 78.57 119,264 +0.56(+0.71%)
Oct 28, 2021 78.08 78.85 77.81 78.01 82,539 +0.70(+0.91%)
Oct 27, 2021 80.22 80.79 77.29 77.31 101,763 -3.16(-3.92%)
Oct 26, 2021 80.45 80.25 80.47 197,474 +1.30(+1.64%)
Oct 25, 2021 78.84 79.45 78.42 79.17 85,653 +0.14(+0.17%)
Oct 22, 2021 79.76 80.57 78.66 79.04 74,804 -0.59(-0.75%)
Oct 21, 2021 79.45 79.81 78.94 79.63 103,263 +0.25(+0.32%)
Oct 20, 2021 78.45 79.51 77.55 79.38 46,180 +0.93(+1.18%)
Oct 19, 2021 78.82 78.82 77.59 78.45 53,998 +0.13(+0.16%)
Oct 18, 2021 77.76 79.08 77.46 78.33 84,618 +0.12(+0.15%)
Oct 15, 2021 80.72 80.72 78.17 78.21 101,713 -1.44(-1.81%)
Oct 14, 2021 79.37 80.11 79.26 79.65 77,602 +1.23(+1.57%)
Oct 13, 2021 78.49 78.66 77.46 78.42 59,818 -0.24(-0.31%)
Oct 12, 2021 78.05 79.11 77.79 78.67 51,277 +0.85(+1.09%)
Oct 11, 2021 79.17 79.60 77.72 77.82 54,633 -1.28(-1.61%)
Oct 08, 2021 79.28 79.61 78.57 79.10 39,594 -0.31(-0.39%)
Oct 07, 2021 78.39 79.88 78.35 79.41 86,564 +1.78(+2.30%)
Oct 06, 2021 77.51 78.38 75.70 77.62 83,760 -0.73(-0.93%)
Oct 05, 2021 78.16 79.14 76.66 78.36 81,386 +0.69(+0.89%)
Oct 04, 2021 77.59 78.17 76.69 77.66 105,451 +0.40(+0.52%)
Oct 01, 2021 75.47 77.96 75.05 77.26 123,368 +2.38(+3.17%)
Sep 30, 2021 77.37 77.37 74.80 74.89 64,261 -1.74(-2.28%)
Sep 29, 2021 76.12 76.86 75.35 76.63 87,543 +1.26(+1.67%)
Sep 28, 2021 77.75 77.75 75.06 75.37 124,285 -2.19(-2.83%)
Sep 27, 2021 76.55 78.29 76.55 77.57 106,640 +1.24(+1.62%)
Sep 24, 2021 76.26 77.33 75.72 76.33 117,904 -0.20(-0.27%)
Sep 23, 2021 75.15 76.97 74.60 76.53 106,661 +1.92(+2.57%)
Sep 22, 2021 74.02 75.77 73.11 74.61 113,961 +1.39(+1.90%)
Sep 21, 2021 75.95 75.95 72.84 73.22 149,231 -1.89(-2.52%)
Sep 20, 2021 74.17 75.70 73.72 75.11 108,288 -0.56(-0.73%)
Sep 17, 2021 74.97 76.26 74.26 75.67 361,909 +1.09(+1.46%)
Sep 16, 2021 77.06 77.06 74.47 74.58 119,474 -1.91(-2.50%)
Sep 15, 2021 75.71 76.64 75.12 76.49 140,486 +0.61(+0.81%)
Sep 14, 2021 77.55 77.73 75.38 75.87 115,728 -1.02(-1.33%)
Sep 13, 2021 75.93 76.90 75.00 76.89 88,584 +1.82(+2.43%)
Sep 10, 2021 77.02 77.02 75.01 75.07 124,108 -1.17(-1.53%)
Sep 09, 2021 76.06 77.01 75.49 76.24 147,268 -0.06(-0.08%)
Sep 08, 2021 76.88 77.12 75.84 76.30 88,625 -0.83(-1.07%)
Sep 07, 2021 75.32 77.77 75.27 77.13 157,760 +1.70(+2.26%)
Sep 03, 2021 75.83 75.92 74.97 75.42 105,793 -0.58(-0.77%)
Sep 02, 2021 75.73 76.59 74.83 76.01 80,190 +0.53(+0.71%)
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.